SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00042500 | 2024-05-03 1:27PM EDT | 2024-05-17 | 7.60 | 6.60 | 6.90 | 0.00 | - | 100 | 123 | 69.92% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 2024-06-21 | 7.90 | 7.00 | 7.50 | 0.00 | - | 5 | 5 | 50.64% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 2024-07-19 | 6.10 | 7.40 | 7.70 | 0.00 | - | 5 | 15 | 42.58% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 2024-08-16 | 8.30 | 7.90 | 9.30 | 0.00 | - | 2 | 49 | 56.74% |
| SM241115C00042500 | 2024-04-17 10:20AM EDT | 2024-11-15 | 10.80 | 8.70 | 9.60 | 0.00 | - | 1 | 50 | 43.36% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 2024-12-20 | 13.10 | 9.80 | 10.00 | 0.00 | - | 19 | 61 | 42.94% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 2025-01-17 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 48.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00042500 | 2024-05-07 12:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 270 | 62.50% |
| SM240621P00042500 | 2024-05-10 10:29AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 115 | 34.08% |
| SM240719P00042500 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.10 | 0.40 | 0.50 | 0.00 | - | - | 18 | 32.35% |
| SM240816P00042500 | 2024-05-03 12:05PM EDT | 2024-08-16 | 1.05 | 0.85 | 0.95 | 0.00 | - | 6 | 193 | 34.60% |
| SM241115P00042500 | 2024-04-19 2:38PM EDT | 2024-11-15 | 2.80 | 1.85 | 2.00 | 0.00 | - | 20 | 70 | 35.06% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 2024-12-20 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 39.50% |
| SM250117P00042500 | 2024-05-06 12:18PM EDT | 2025-01-17 | 2.20 | 2.35 | 2.50 | 0.00 | - | 7 | 20 | 34.22% |
© 2024 Yahoo. All rights reserved.