SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00050000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.48 | 0.40 | 0.45 | -1.07 | -69.03% | 73 | 1,778 | 29.25% |
| SM240621C00050000 | 2024-05-10 12:39PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.75 | -1.10 | -37.29% | 2 | 128 | 31.96% |
| SM240719C00050000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 2.50 | 2.35 | 2.50 | -1.10 | -30.56% | 98 | 149 | 33.52% |
| SM240816C00050000 | 2024-05-08 2:03PM EDT | 2024-08-16 | 4.30 | 3.10 | 3.30 | 0.00 | - | 31 | 190 | 36.19% |
| SM241115C00050000 | 2024-04-02 10:10AM EDT | 2024-11-15 | 6.98 | 4.70 | 4.90 | 0.00 | - | - | 1 | 37.40% |
| SM241220C00050000 | 2024-04-30 12:10PM EDT | 2024-12-20 | 6.20 | 5.40 | 5.70 | 0.00 | - | 1 | 225 | 39.59% |
| SM250117C00050000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 7.40 | 5.80 | 6.00 | 0.00 | - | 15 | 279 | 39.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00050000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 1.20 | 1.15 | 1.30 | +0.75 | +166.67% | 13 | 1,416 | 29.64% |
| SM240621P00050000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.21 | 2.20 | 2.30 | +0.76 | +52.41% | 21 | 158 | 27.59% |
| SM240719P00050000 | 2024-05-10 1:06PM EDT | 2024-07-19 | 2.80 | 2.70 | 2.85 | +0.85 | +43.59% | 29 | 180 | 27.81% |
| SM240816P00050000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 2.85 | 3.40 | 3.60 | 0.00 | - | 26 | 232 | 30.90% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 2024-11-15 | 5.70 | 4.80 | 5.00 | 0.00 | - | - | 3 | 32.18% |
| SM241220P00050000 | 2024-04-30 10:38AM EDT | 2024-12-20 | 5.68 | 5.10 | 5.30 | 0.00 | - | 50 | 64 | 31.51% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 2025-01-17 | 4.70 | 5.30 | 6.80 | 0.00 | - | 7 | 106 | 38.95% |
© 2024 Yahoo. All rights reserved.