SM Energy Company (SM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 356.05% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 118.95% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 12.30 | 15.40 | 0.00 | - | 15 | 88 | 108.59% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 10.70 | 11.40 | 0.00 | - | 2 | 148 | 62.11% |
| SM240517C00040000 | 2024-04-30 3:08PM EDT | 40.00 | 9.10 | 8.60 | 8.90 | +0.30 | +3.41% | 1 | 516 | 66.31% |
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 42.50 | 9.15 | 4.90 | 6.50 | 0.00 | - | 60 | 171 | 61.62% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 2.60 | 4.40 | 0.00 | - | 1 | 291 | 55.57% |
| SM240517C00047500 | 2024-04-30 12:40PM EDT | 47.50 | 2.83 | 2.50 | 2.65 | -1.67 | -37.11% | 22 | 485 | 51.27% |
| SM240517C00050000 | 2024-04-30 2:46PM EDT | 50.00 | 1.65 | 1.35 | 1.45 | -0.90 | -35.29% | 144 | 1,837 | 50.05% |
| SM240517C00052500 | 2024-04-30 10:09AM EDT | 52.50 | 0.90 | 0.65 | 0.75 | -0.56 | -38.36% | 12 | 1,792 | 50.59% |
| SM240517C00055000 | 2024-04-29 10:17AM EDT | 55.00 | 0.45 | 0.25 | 0.40 | -0.25 | -35.71% | 3 | 1,550 | 52.83% |
| SM240517C00057500 | 2024-04-30 12:51PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 133 | 50.78% |
| SM240517C00060000 | 2024-04-29 2:27PM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 75.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 147.66% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 172.66% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 112 | 50.00% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 94.53% |
| SM240517P00035000 | 2024-04-26 2:50PM EDT | 35.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 234 | 128.81% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 516 | 105.47% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.05 | 0.95 | 0.00 | - | 2 | 182 | 79.69% |
| SM240517P00042500 | 2024-04-29 10:43AM EDT | 42.50 | 0.21 | 0.20 | 0.30 | +0.08 | +61.54% | 3 | 260 | 51.95% |
| SM240517P00045000 | 2024-04-30 10:00AM EDT | 45.00 | 0.40 | 0.60 | 0.70 | -0.08 | -16.67% | 1 | 494 | 49.07% |
| SM240517P00047500 | 2024-04-30 3:10PM EDT | 47.50 | 1.35 | 1.35 | 1.55 | +0.60 | +80.00% | 238 | 872 | 48.58% |
| SM240517P00050000 | 2024-04-29 1:40PM EDT | 50.00 | 1.40 | 2.70 | 2.85 | 0.00 | - | 115 | 1,414 | 47.31% |
| SM240517P00052500 | 2024-04-26 3:41PM EDT | 52.50 | 2.95 | 4.40 | 6.70 | 0.00 | - | 46 | 332 | 72.51% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 4.80 | 8.10 | 0.00 | - | - | 57 | 90.92% |
© 2024 Yahoo. All rights reserved.