Canada markets closed

SM Energy Company (SM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.62-0.42 (-2.21%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM210820C000025002021-06-23 1:08PM EDT2.5022.0015.8016.500.00-34331.25%
SM210820C000050002021-03-23 2:16PM EDT5.0011.1010.6011.500.00-500.00%
SM210820C000075002021-07-20 12:31PM EDT7.5011.3011.0011.500.00-336198.83%
SM210820C000100002021-06-23 11:41AM EDT10.0014.788.209.300.00-125142.19%
SM210820C000125002021-07-21 3:07PM EDT12.507.376.106.600.00-1184113.28%
SM210820C000150002021-07-22 3:33PM EDT15.004.503.904.300.00-6340292.97%
SM210820C000175002021-07-22 3:59PM EDT17.502.402.302.65-0.30-11.11%146393.55%
SM210820C000200002021-07-23 3:46PM EDT20.001.271.251.35-0.16-11.19%1031,71789.84%
SM210820C000225002021-07-23 2:52PM EDT22.500.650.600.75-0.12-15.58%5843791.11%
SM210820C000250002021-07-23 3:22PM EDT25.000.250.300.40-0.15-37.50%141,11793.16%
SM210820C000300002021-07-22 1:56PM EDT30.000.100.050.200.00-61,197101.95%
SM210820C000350002021-07-20 3:59PM EDT35.000.100.000.150.00-99389115.63%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM210820P000025002021-03-15 12:07AM EDT2.500.05-0.000.00--050.00%
SM210820P000050002021-05-14 2:01PM EDT5.000.050.000.250.00-5296277.34%
SM210820P000075002021-06-01 12:57PM EDT7.500.050.000.350.00-1128211.72%
SM210820P000100002021-03-19 10:41AM EDT10.001.170.651.350.00-1068258.59%
SM210820P000125002021-07-20 12:41PM EDT12.500.150.100.200.00-366101.56%
SM210820P000150002021-07-23 3:47PM EDT15.000.470.450.50+0.07+17.50%6068492.58%
SM210820P000175002021-07-22 1:53PM EDT17.501.141.051.450.00-71,23888.09%
SM210820P000200002021-07-21 10:18AM EDT20.001.852.602.850.00-1515992.09%
SM210820P000225002021-07-21 1:12PM EDT22.503.304.404.800.00-1114393.75%
SM210820P000250002021-07-23 3:51PM EDT25.007.006.606.80+1.65+30.84%174790.82%
SM210820P000300002021-06-23 11:27AM EDT30.006.8010.8012.200.00-117101.17%