Canada markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.81+0.72 (+2.39%)
At close: 4:00PM EDT
30.58 -0.23 (-0.75%)
After hours: 07:46PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM211119C000025002021-08-25 5:24PM EDT2.5016.2021.4021.800.00-220.00%
SM211119C000075002021-10-19 10:42AM EDT7.5022.1023.2023.600.00-123243.75%
SM211119C000100002021-09-28 1:28PM EDT10.0016.6020.7021.000.00-937173.44%
SM211119C000125002021-09-02 9:33AM EDT12.507.4015.3016.200.00-11550.00%
SM211119C000150002021-10-12 9:53AM EDT15.0015.9015.7016.500.00-13,999163.87%
SM211119C000175002021-10-19 11:19AM EDT17.5012.6013.2013.600.00-1108105.08%
SM211119C000200002021-10-19 12:49PM EDT20.0010.6410.8011.100.00-1581690.63%
SM211119C000225002021-10-20 3:07PM EDT22.508.608.408.80+1.10+14.67%422283.01%
SM211119C000250002021-10-20 3:59PM EDT25.006.506.306.60+0.90+16.07%72,02979.49%
SM211119C000300002021-10-20 3:54PM EDT30.003.223.103.40+0.42+15.00%431,35080.13%
SM211119C000350002021-10-20 3:42PM EDT35.001.451.351.55+0.25+20.83%8374581.49%
SM211119C000400002021-10-20 3:29PM EDT40.000.600.550.70+0.10+20.00%3128783.89%
SM211119C000450002021-10-19 2:20PM EDT45.000.250.250.350.00-3148588.48%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM211119P000050002021-08-25 5:24PM EDT5.000.300.000.100.00--1285.94%
SM211119P000075002021-08-25 5:24PM EDT7.500.400.050.100.00-3753236.72%
SM211119P000100002021-09-22 2:35PM EDT10.000.090.000.050.00-10163164.06%
SM211119P000125002021-10-01 10:04AM EDT12.500.100.000.050.00-1049132.81%
SM211119P000150002021-10-18 10:04AM EDT15.000.050.050.750.00-10663176.95%
SM211119P000175002021-10-18 10:00AM EDT17.500.100.000.150.00-2217101.95%
SM211119P000200002021-10-19 1:01PM EDT20.000.150.050.300.00-112695.12%
SM211119P000225002021-10-20 2:23PM EDT22.500.330.250.45-0.02-5.71%424787.50%
SM211119P000250002021-10-20 2:23PM EDT25.000.680.550.85-0.12-15.00%854182.23%
SM211119P000300002021-10-20 3:59PM EDT30.002.452.402.50-0.45-15.52%5583980.42%
SM211119P000350002021-10-20 2:03PM EDT35.006.005.505.80+0.40+7.14%1032581.79%
SM211119P000450002021-10-06 10:00AM EDT45.0017.1014.2014.700.00-101085.64%