SM Energy Company (SM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 141.48% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SM240816C00037500 | 2024-02-28 1:12PM EDT | 37.50 | 7.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 78.91% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 42.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| SM240816C00047500 | 2024-05-02 12:18PM EDT | 47.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SM240816C00050000 | 2024-05-02 10:28AM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 3.13% |
| SM240816C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 3.13% |
| SM240816C00055000 | 2024-04-24 11:29AM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 6.25% |
| SM240816C00057500 | 2024-04-25 1:10PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 6.25% |
| SM240816C00060000 | 2024-04-25 1:01PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| SM240816C00065000 | 2024-04-24 12:06PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 69.78% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 62.21% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 12.50% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 45.80% |
| SM240816P00037500 | 2024-02-21 12:16PM EDT | 37.50 | 2.90 | 0.70 | 0.80 | 0.00 | - | 11 | 11 | 43.95% |
| SM240816P00040000 | 2024-05-01 12:18PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| SM240816P00042500 | 2024-05-02 12:21PM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 199 | 6.25% |
| SM240816P00045000 | 2024-04-15 3:31PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 90 | 351 | 3.13% |
| SM240816P00047500 | 2024-05-02 11:24AM EDT | 47.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 50 | 160 | 0.39% |
| SM240816P00050000 | 2024-05-01 2:46PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 0.00% |
| SM240816P00052500 | 2024-04-29 2:46PM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 36.60% |
© 2024 Yahoo. All rights reserved.