SM Energy Company (SM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00050000 | 2024-05-09 1:50PM EDT | 2024-05-17 | 1.55 | 1.40 | 1.55 | +0.10 | +6.90% | 43 | 1,781 | 32.23% |
| SM240621C00050000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 2.95 | 2.75 | 2.80 | -0.10 | -3.28% | 14 | 116 | 32.98% |
| SM240719C00050000 | 2024-05-08 10:02AM EDT | 2024-07-19 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 149 | 34.84% |
| SM240816C00050000 | 2024-05-08 2:03PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.40 | 0.00 | - | 31 | 190 | 37.23% |
| SM241115C00050000 | 2024-04-02 10:10AM EDT | 2024-11-15 | 6.98 | 4.70 | 4.90 | 0.00 | - | - | 1 | 30.40% |
| SM241220C00050000 | 2024-04-30 12:10PM EDT | 2024-12-20 | 6.20 | 6.60 | 6.80 | 0.00 | - | 1 | 225 | 40.08% |
| SM250117C00050000 | 2024-05-09 11:08AM EDT | 2025-01-17 | 7.40 | 6.90 | 7.20 | -0.10 | -1.33% | 15 | 264 | 40.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00050000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 45 | 1,428 | 29.83% |
| SM240621P00050000 | 2024-05-09 3:39PM EDT | 2024-06-21 | 1.45 | 1.50 | 1.60 | -0.30 | -17.14% | 1 | 158 | 29.08% |
| SM240719P00050000 | 2024-05-09 11:12AM EDT | 2024-07-19 | 1.95 | 2.05 | 2.15 | -0.07 | -3.47% | 20 | 160 | 28.98% |
| SM240816P00050000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 2.85 | 2.75 | 2.90 | -0.15 | -5.00% | 26 | 211 | 31.79% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 2024-11-15 | 5.70 | 4.10 | 4.30 | 0.00 | - | - | 3 | 32.70% |
| SM241220P00050000 | 2024-04-30 10:38AM EDT | 2024-12-20 | 5.68 | 4.50 | 4.70 | 0.00 | - | 50 | 64 | 32.62% |
| SM250117P00050000 | 2024-05-07 2:11PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.90 | 0.00 | - | 7 | 106 | 31.97% |
© 2024 Yahoo. All rights reserved.