SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00052500 | 2024-05-10 3:00PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.38 | -79.17% | 39 | 1,832 | 39.06% |
| SM240621C00052500 | 2024-05-10 1:59PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.85 | -0.76 | -45.78% | 7 | 337 | 30.76% |
| SM240719C00052500 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.50 | -0.80 | -35.56% | 10 | 286 | 32.30% |
| SM240816C00052500 | 2024-05-08 12:53PM EDT | 2024-08-16 | 3.10 | 2.10 | 2.25 | 0.00 | - | 12 | 1,130 | 35.08% |
| SM241115C00052500 | 2024-04-17 3:04PM EDT | 2024-11-15 | 4.70 | 2.80 | 4.00 | 0.00 | - | - | 38 | 37.88% |
| SM241220C00052500 | 2024-04-19 12:10PM EDT | 2024-12-20 | 4.80 | 4.30 | 5.80 | 0.00 | - | 1 | 269 | 46.53% |
| SM250117C00052500 | 2024-05-09 3:55PM EDT | 2025-01-17 | 5.90 | 4.70 | 4.90 | 0.00 | - | 1 | 124 | 38.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00052500 | 2024-05-10 12:28PM EDT | 2024-05-17 | 2.95 | 3.30 | 3.50 | +1.15 | +63.89% | 2 | 333 | 39.84% |
| SM240621P00052500 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.80 | 3.80 | 4.00 | 0.00 | - | 1 | 48 | 27.30% |
| SM240719P00052500 | 2024-05-07 1:22PM EDT | 2024-07-19 | 3.10 | 4.20 | 5.50 | 0.00 | - | 68 | 94 | 40.45% |
| SM240816P00052500 | 2024-05-09 3:51PM EDT | 2024-08-16 | 4.00 | 4.90 | 5.10 | 0.00 | - | 1 | 19 | 30.05% |
| SM241115P00052500 | 2024-05-07 12:47PM EDT | 2024-11-15 | 5.20 | 6.10 | 6.40 | 0.00 | - | 1 | 24 | 31.18% |
| SM241220P00052500 | 2024-05-06 1:29PM EDT | 2024-12-20 | 5.95 | 6.40 | 6.70 | 0.00 | - | 20 | 19 | 30.62% |
| SM250117P00052500 | 2024-05-07 2:14PM EDT | 2025-01-17 | 5.70 | 6.70 | 6.90 | 0.00 | - | 6 | 40 | 30.10% |
© 2024 Yahoo. All rights reserved.