SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 15.85 | 13.70 | 17.20 | 0.00 | - | 1 | 0 | 68.16% |
| SM240621C00040000 | 2024-04-15 12:46PM EDT | 40.00 | 11.15 | 9.70 | 12.70 | 0.00 | - | 5 | 76 | 68.65% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 7.60 | 10.10 | 0.00 | - | 5 | 5 | 59.13% |
| SM240621C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 5.03 | 4.40 | 6.20 | +0.93 | +22.68% | 1 | 7 | 43.46% |
| SM240621C00047500 | 2024-04-26 10:04AM EDT | 47.50 | 4.80 | 2.60 | 4.30 | 0.00 | - | 1 | 44 | 39.97% |
| SM240621C00050000 | 2024-05-03 3:26PM EDT | 50.00 | 2.48 | 2.60 | 2.70 | +0.58 | +30.53% | 10 | 103 | 36.77% |
| SM240621C00052500 | 2024-05-03 1:47PM EDT | 52.50 | 1.43 | 1.50 | 1.65 | +0.29 | +25.44% | 6 | 308 | 36.38% |
| SM240621C00055000 | 2024-05-03 3:55PM EDT | 55.00 | 0.88 | 0.80 | 0.90 | +0.28 | +46.67% | 55 | 95 | 35.30% |
| SM240621C00057500 | 2024-04-29 1:45PM EDT | 57.50 | 0.90 | 0.35 | 0.50 | 0.00 | - | 6 | 409 | 35.69% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 60.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 3 | 73 | 37.16% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 57.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 74.02% |
| SM240621P00037500 | 2024-04-26 3:45PM EDT | 37.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 60.74% |
| SM240621P00040000 | 2024-04-30 12:43PM EDT | 40.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 80 | 44.34% |
| SM240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.75 | 0.25 | 0.35 | 0.00 | - | 10 | 104 | 38.18% |
| SM240621P00045000 | 2024-05-03 3:55PM EDT | 45.00 | 0.57 | 0.55 | 0.65 | -0.88 | -60.69% | 8 | 172 | 35.13% |
| SM240621P00047500 | 2024-05-03 10:58AM EDT | 47.50 | 1.54 | 1.15 | 1.25 | -0.96 | -38.40% | 59 | 124 | 33.42% |
| SM240621P00050000 | 2024-05-03 12:09PM EDT | 50.00 | 2.40 | 2.15 | 2.25 | -1.50 | -38.46% | 52 | 126 | 32.32% |
| SM240621P00052500 | 2024-04-26 10:17AM EDT | 52.50 | 3.90 | 3.50 | 3.70 | 0.00 | - | 2 | 25 | 31.69% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.10 | 7.20 | 0.00 | - | - | 21 | 57.79% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 61.62% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 9.00 | 10.70 | 0.00 | - | 28 | 28 | 50.34% |
© 2024 Yahoo. All rights reserved.