The Scotts Miracle-Gro Company (SMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMG230217C00040000 | 2023-01-19 11:43AM EST | 40.00 | 18.40 | 38.40 | 41.10 | 0.00 | - | - | 40 | 234.77% |
| SMG230217C00045000 | 2023-02-08 2:22PM EST | 45.00 | 34.93 | 34.00 | 35.20 | +17.20 | +97.01% | 10 | 104 | 171.48% |
| SMG230217C00050000 | 2023-02-07 10:45AM EST | 50.00 | 29.55 | 28.90 | 30.30 | 0.00 | - | 1 | 503 | 142.97% |
| SMG230217C00055000 | 2023-02-02 2:12PM EST | 55.00 | 29.50 | 24.20 | 25.20 | 0.00 | - | 6 | 339 | 131.25% |
| SMG230217C00060000 | 2023-02-07 3:10PM EST | 60.00 | 20.62 | 19.40 | 20.10 | 0.00 | - | 2 | 504 | 109.28% |
| SMG230217C00065000 | 2023-02-03 3:21PM EST | 65.00 | 18.05 | 14.50 | 15.20 | 0.00 | - | 3 | 729 | 89.84% |
| SMG230217C00070000 | 2023-02-07 1:29PM EST | 70.00 | 10.23 | 9.70 | 10.30 | -0.71 | -6.49% | 6 | 699 | 69.92% |
| SMG230217C00075000 | 2023-02-08 12:10PM EST | 75.00 | 6.00 | 5.60 | 6.00 | -1.50 | -20.00% | 7 | 761 | 62.74% |
| SMG230217C00080000 | 2023-02-08 2:48PM EST | 80.00 | 2.60 | 2.50 | 2.65 | -0.80 | -23.53% | 21 | 1,544 | 56.42% |
| SMG230217C00085000 | 2023-02-08 11:20AM EST | 85.00 | 1.07 | 0.80 | 0.95 | -0.22 | -17.05% | 151 | 190 | 54.54% |
| SMG230217C00090000 | 2023-02-08 11:08AM EST | 90.00 | 0.20 | 0.20 | 0.40 | -0.22 | -52.38% | 151 | 288 | 57.72% |
| SMG230217C00095000 | 2023-02-07 12:59PM EST | 95.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 11 | 747 | 57.81% |
| SMG230217C00100000 | 2023-02-06 10:46AM EST | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 67.19% |
| SMG230217C00105000 | 2023-02-01 9:35AM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 111.13% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMG230217P00030000 | 2023-01-31 11:13AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 46 | 237.50% |
| SMG230217P00035000 | 2023-02-06 12:56PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 387 | 201.56% |
| SMG230217P00040000 | 2023-02-06 12:57PM EST | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 116 | 1,454 | 170.31% |
| SMG230217P00045000 | 2023-02-02 3:00PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,576 | 143.75% |
| SMG230217P00050000 | 2023-02-08 2:24PM EST | 50.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 2,358 | 129.69% |
| SMG230217P00055000 | 2023-02-06 1:49PM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 11,213 | 105.47% |
| SMG230217P00060000 | 2023-02-08 2:31PM EST | 60.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 43 | 5,219 | 83.20% |
| SMG230217P00065000 | 2023-02-07 3:41PM EST | 65.00 | 0.27 | 0.10 | 0.30 | +0.04 | +17.39% | 17 | 321 | 79.30% |
| SMG230217P00070000 | 2023-02-08 1:37PM EST | 70.00 | 0.45 | 0.45 | 0.50 | -0.03 | -6.25% | 78 | 2,005 | 68.95% |
| SMG230217P00075000 | 2023-02-08 3:11PM EST | 75.00 | 1.10 | 1.05 | 1.30 | +0.10 | +10.00% | 27 | 225 | 59.62% |
| SMG230217P00080000 | 2023-02-08 1:23PM EST | 80.00 | 2.60 | 2.85 | 3.00 | +0.15 | +6.12% | 119 | 1,645 | 53.42% |
| SMG230217P00085000 | 2023-02-08 12:59PM EST | 85.00 | 5.64 | 5.80 | 6.50 | +0.64 | +12.80% | 11 | 30 | 57.81% |
| SMG230217P00090000 | 2023-02-02 2:28PM EST | 90.00 | 7.40 | 10.10 | 11.00 | 0.00 | - | - | 3 | 66.21% |
© 2023 Yahoo. All rights reserved.
