SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115C00042500 | 2024-04-17 10:20AM EDT | 42.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 47.50 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 47.45% |
| SM241115C00050000 | 2024-04-02 10:10AM EDT | 50.00 | 6.98 | 4.70 | 4.90 | 0.00 | - | - | 1 | 33.28% |
| SM241115C00052500 | 2024-04-17 3:04PM EDT | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SM241115C00055000 | 2024-04-25 12:39PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SM241115C00057500 | 2024-04-08 3:21PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM241115C00060000 | 2024-05-03 2:02PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SM241115C00065000 | 2024-04-29 1:58PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SM241115C00075000 | 2024-04-10 12:31PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 40.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 8 | 19 | 43.75% |
| SM241115P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 45.00 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 35.91% |
| SM241115P00047500 | 2024-05-03 10:05AM EDT | 47.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| SM241115P00052500 | 2024-05-01 2:03PM EDT | 52.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SM241115P00060000 | 2024-04-22 9:57AM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM241115P00065000 | 2024-04-17 10:23AM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SM241115P00070000 | 2024-04-05 10:11AM EDT | 70.00 | 18.30 | 18.10 | 21.80 | 0.00 | - | 1 | 0 | 48.63% |
© 2024 Yahoo. All rights reserved.