SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00045000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 5.18 | 6.20 | 6.40 | 0.00 | - | 3 | 291 | 52.25% |
| SM240621C00045000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.10 | 0.00 | - | 1 | 9 | 45.31% |
| SM240719C00045000 | 2024-04-19 12:44PM EDT | 2024-07-19 | 5.70 | 7.40 | 7.60 | 0.00 | - | 3 | 13 | 43.75% |
| SM240816C00045000 | 2024-04-23 10:16AM EDT | 2024-08-16 | 6.50 | 6.20 | 8.20 | 0.00 | - | 1 | 132 | 44.50% |
| SM241115C00045000 | 2024-04-22 3:56PM EDT | 2024-11-15 | 8.20 | 7.70 | 9.70 | 0.00 | - | 4 | 2 | 44.74% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 11.25 | 9.90 | 10.20 | 0.00 | - | 1 | 17 | 44.82% |
| SM250117C00045000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 10.40 | 10.30 | 10.60 | +0.50 | +5.05% | 5 | 258 | 45.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00045000 | 2024-04-25 10:22AM EDT | 2024-05-17 | 0.48 | 0.25 | 0.35 | 0.00 | - | 2 | 494 | 44.63% |
| SM240621P00045000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 0.90 | 0.75 | 0.85 | +0.05 | +5.88% | 3 | 177 | 38.14% |
| SM240816P00045000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 2.00 | 1.55 | 1.65 | 0.00 | - | 90 | 351 | 36.72% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 2024-11-15 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 36.60% |
| SM241220P00045000 | 2024-04-22 9:56AM EDT | 2024-12-20 | 3.70 | 2.95 | 3.10 | 0.00 | - | 1 | 179 | 35.97% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 3.70 | 3.20 | 3.40 | 0.00 | - | 6 | 69 | 36.06% |
© 2024 Yahoo. All rights reserved.