SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00047500 | 2024-05-10 3:30PM EDT | 2024-05-17 | 2.00 | 1.85 | 2.00 | -1.50 | -42.86% | 85 | 487 | 38.38% |
| SM240621C00047500 | 2024-05-07 10:51AM EDT | 2024-06-21 | 4.80 | 3.00 | 3.20 | 0.00 | - | 1 | 44 | 35.21% |
| SM240719C00047500 | 2024-05-10 1:30PM EDT | 2024-07-19 | 3.90 | 2.90 | 3.90 | -1.63 | -29.48% | 2 | 43 | 35.79% |
| SM240816C00047500 | 2024-05-03 10:14AM EDT | 2024-08-16 | 5.10 | 4.40 | 4.60 | 0.00 | - | 2 | 33 | 37.39% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 2024-11-15 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 51.89% |
| SM241220C00047500 | 2024-04-08 10:21AM EDT | 2024-12-20 | 9.65 | 7.90 | 8.10 | 0.00 | - | 2 | 345 | 48.32% |
| SM250117C00047500 | 2024-05-03 9:54AM EDT | 2025-01-17 | 8.18 | 7.10 | 7.30 | 0.00 | - | 5 | 209 | 40.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00047500 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 3 | 679 | 33.50% |
| SM240621P00047500 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.15 | +0.32 | +42.67% | 9 | 154 | 28.86% |
| SM240719P00047500 | 2024-05-08 12:48PM EDT | 2024-07-19 | 1.30 | 1.60 | 1.70 | 0.00 | - | 1 | 83 | 29.15% |
| SM240816P00047500 | 2024-05-08 10:15AM EDT | 2024-08-16 | 1.95 | 2.30 | 2.40 | 0.00 | - | 10 | 161 | 31.84% |
| SM241115P00047500 | 2024-05-03 10:05AM EDT | 2024-11-15 | 3.80 | 3.60 | 3.80 | 0.00 | - | 4 | 4 | 33.20% |
| SM241220P00047500 | 2024-05-01 3:14PM EDT | 2024-12-20 | 5.10 | 3.90 | 4.10 | 0.00 | - | 16 | 768 | 32.52% |
| SM250117P00047500 | 2024-04-22 9:56AM EDT | 2025-01-17 | 5.00 | 4.20 | 4.30 | 0.00 | - | 1 | 7 | 31.92% |
© 2024 Yahoo. All rights reserved.