SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00040000 | 2024-04-19 11:56AM EDT | 2024-05-17 | 8.80 | 9.60 | 9.90 | 0.00 | - | 3 | 516 | 50.20% |
| SM240621C00040000 | 2024-04-15 12:46PM EDT | 2024-06-21 | 11.15 | 10.10 | 10.30 | 0.00 | - | 5 | 76 | 50.39% |
| SM240719C00040000 | 2024-04-18 2:16PM EDT | 2024-07-19 | 9.30 | 10.40 | 10.60 | 0.00 | - | 3 | 5 | 47.22% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 2024-08-16 | 11.02 | 10.70 | 11.00 | 0.00 | - | 1 | 32 | 46.97% |
| SM241220C00040000 | 2024-03-25 10:21AM EDT | 2024-12-20 | 12.60 | 12.40 | 13.40 | 0.00 | - | 9 | 20 | 53.13% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 2025-01-17 | 13.65 | 12.70 | 12.90 | 0.00 | - | 1 | 244 | 46.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 182 | 66.70% |
| SM240621P00040000 | 2024-04-18 12:06PM EDT | 2024-06-21 | 0.44 | 0.25 | 0.35 | 0.00 | - | 10 | 78 | 41.75% |
| SM240719P00040000 | 2024-04-16 10:06AM EDT | 2024-07-19 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 16 | 39.16% |
| SM240816P00040000 | 2024-04-03 3:49PM EDT | 2024-08-16 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 70 | 39.31% |
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 2024-11-15 | 1.60 | 1.60 | 1.70 | 0.00 | - | 8 | 19 | 38.60% |
| SM241220P00040000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 1.62 | 1.80 | 1.95 | 0.00 | - | 5 | 19 | 37.96% |
| SM250117P00040000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 2.30 | 2.05 | 2.15 | 0.00 | - | 1 | 179 | 37.61% |
© 2024 Yahoo. All rights reserved.