SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 42.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240719C00047500 | 2024-05-03 12:37PM EDT | 47.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SM240719C00050000 | 2024-05-03 1:47PM EDT | 50.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SM240719C00052500 | 2024-05-03 12:39PM EDT | 52.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SM240719C00055000 | 2024-05-03 10:05AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SM240719C00057500 | 2024-05-03 3:51PM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SM240719C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SM240719C00065000 | 2024-04-15 2:16PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00035000 | 2024-05-01 10:56AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SM240719P00037500 | 2024-04-11 2:48PM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SM240719P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SM240719P00042500 | 2024-05-02 3:35PM EDT | 42.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SM240719P00045000 | 2024-05-03 2:58PM EDT | 45.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SM240719P00047500 | 2024-05-03 3:21PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SM240719P00050000 | 2024-05-02 11:42AM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| SM240719P00052500 | 2024-05-03 3:43PM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SM240719P00055000 | 2024-05-03 2:58PM EDT | 55.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.