Singapore markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.79+0.81 (+4.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521C000025002021-04-28 1:34PM EDT2.5015.7914.8016.900.00-137873.44%
SM210521C000050002021-04-14 12:33PM EDT5.0013.4612.0014.400.00-17507.03%
SM210521C000075002021-04-29 9:45AM EDT7.509.309.9011.900.00-1142404.69%
SM210521C000100002021-05-05 9:42AM EDT10.006.907.309.400.00-1431283.59%
SM210521C000125002021-05-07 3:30PM EDT12.505.305.105.90+0.85+19.10%1034,421143.75%
SM210521C000150002021-05-07 3:49PM EDT15.002.902.903.00+0.54+22.88%22198177.34%
SM210521C000175002021-05-07 3:50PM EDT17.501.351.201.60+0.35+35.00%6151,56990.82%
SM210521C000200002021-05-07 3:58PM EDT20.000.510.500.55+0.15+41.67%4,9841,18591.80%
SM210521C000225002021-05-07 2:56PM EDT22.500.200.150.20+0.05+33.33%1798593.75%
SM210521C000250002021-05-07 3:35PM EDT25.000.090.000.10+0.02+28.57%867694.53%
SM210521C000300002021-04-29 11:46AM EDT30.000.090.000.050.00-99262120.31%
SM210521C000350002021-04-29 3:49PM EDT35.000.050.000.050.00-25149148.44%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521P000025002021-03-01 11:12AM EDT2.500.050.000.050.00-5370450.00%
SM210521P000050002021-04-14 2:34PM EDT5.000.050.000.150.00-51,518348.44%
SM210521P000075002021-04-22 2:49PM EDT7.500.090.000.700.00-20118342.97%
SM210521P000100002021-04-23 9:36AM EDT10.000.100.000.150.00-3088170.31%
SM210521P000125002021-05-07 3:55PM EDT12.500.150.000.200.00-2576119.53%
SM210521P000150002021-05-07 3:53PM EDT15.000.220.200.25-0.18-45.00%10866286.33%
SM210521P000175002021-05-07 3:54PM EDT17.501.021.001.15-0.73-41.71%8137088.18%
SM210521P000200002021-04-30 1:15PM EDT20.004.202.652.900.00-6924795.12%
SM210521P000225002021-04-14 2:08PM EDT22.505.374.805.100.00-24102.73%
SM210521P000250002021-04-28 1:28PM EDT25.007.007.207.600.00-1024124.61%
SM210521P000300002021-03-22 1:23PM EDT30.0013.3014.2014.400.00--0359.77%