SM Energy Company (SM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00047500 | 2024-05-10 9:39AM EDT | 2024-05-17 | 2.56 | 2.45 | 2.65 | -0.94 | -26.86% | 80 | 487 | 33.50% |
| SM240621C00047500 | 2024-05-07 10:51AM EDT | 2024-06-21 | 4.80 | 3.50 | 3.70 | 0.00 | - | 1 | 44 | 33.94% |
| SM240719C00047500 | 2024-05-06 9:58AM EDT | 2024-07-19 | 5.53 | 4.20 | 4.40 | 0.00 | - | 7 | 43 | 35.21% |
| SM240816C00047500 | 2024-05-03 10:14AM EDT | 2024-08-16 | 5.10 | 4.90 | 5.10 | 0.00 | - | 2 | 33 | 37.05% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 2024-11-15 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 48.76% |
| SM241220C00047500 | 2024-04-08 10:21AM EDT | 2024-12-20 | 9.65 | 7.90 | 8.10 | 0.00 | - | 2 | 345 | 44.80% |
| SM250117C00047500 | 2024-05-03 9:54AM EDT | 2025-01-17 | 8.18 | 7.60 | 7.80 | 0.00 | - | 5 | 209 | 40.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00047500 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 679 | 33.79% |
| SM240621P00047500 | 2024-05-08 11:11AM EDT | 2024-06-21 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 154 | 29.88% |
| SM240719P00047500 | 2024-05-08 12:48PM EDT | 2024-07-19 | 1.30 | 1.40 | 1.50 | 0.00 | - | 1 | 83 | 29.66% |
| SM240816P00047500 | 2024-05-08 10:15AM EDT | 2024-08-16 | 1.95 | 2.10 | 2.20 | 0.00 | - | 10 | 161 | 32.47% |
| SM241115P00047500 | 2024-05-03 10:05AM EDT | 2024-11-15 | 3.80 | 3.40 | 3.60 | 0.00 | - | 4 | 4 | 33.80% |
| SM241220P00047500 | 2024-05-01 3:14PM EDT | 2024-12-20 | 5.10 | 3.70 | 3.90 | 0.00 | - | 16 | 768 | 33.08% |
| SM250117P00047500 | 2024-04-22 9:56AM EDT | 2025-01-17 | 5.00 | 4.00 | 4.10 | 0.00 | - | 1 | 7 | 32.47% |
© 2024 Yahoo. All rights reserved.