SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 2024-05-17 | 6.69 | 2.60 | 4.40 | 0.00 | - | 1 | 291 | 56.64% |
| SM240621C00045000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 5.03 | 4.80 | 7.10 | 0.00 | - | 1 | 8 | 54.76% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 6.20 | 5.40 | 5.60 | 0.00 | - | 1 | 16 | 37.55% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 2024-08-16 | 8.00 | 6.00 | 8.30 | 0.00 | - | 5 | 130 | 61.87% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 7.00 | 6.30 | 7.90 | 0.00 | - | 2 | 4 | 41.42% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 11.25 | 9.10 | 9.50 | 0.00 | - | 1 | 17 | 49.46% |
| SM250117C00045000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 8.91 | 8.50 | 8.80 | -1.19 | -11.78% | 1 | 304 | 41.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00045000 | 2024-05-07 11:47AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 486 | 38.28% |
| SM240621P00045000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 0.40 | 0.40 | 0.55 | +0.02 | +5.26% | 2 | 195 | 30.96% |
| SM240719P00045000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.65 | 0.85 | 0.95 | 0.00 | - | 1 | 21 | 30.42% |
| SM240816P00045000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 1.65 | 1.45 | 1.55 | 0.00 | - | 2 | 349 | 33.06% |
| SM241115P00045000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 2.25 | 2.65 | 2.75 | 0.00 | - | 5 | 23 | 33.62% |
| SM241220P00045000 | 2024-05-10 10:04AM EDT | 2024-12-20 | 2.70 | 2.95 | 3.10 | 0.00 | - | 2 | 180 | 33.44% |
| SM250117P00045000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 3.19 | 3.20 | 3.40 | +0.29 | +10.00% | 1 | 72 | 33.57% |
© 2024 Yahoo. All rights reserved.