Singapore markets closed

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.49-2.35 (-4.62%)
At close: 04:00PM EDT
49.83 +1.34 (+2.76%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM240517C000200002023-12-11 1:31PM EDT20.0015.9017.0018.300.00-2200.00%
SM240517C000225002023-12-13 2:20PM EDT22.5012.4014.6016.000.00-1280.00%
SM240517C000250002024-01-23 1:09PM EDT25.0011.5216.0017.300.00-2270.00%
SM240517C000275002024-01-23 12:58PM EDT27.509.3613.5014.900.00-1270.00%
SM240517C000300002024-03-07 12:26PM EDT30.0015.2121.4024.700.00-112346.00%
SM240517C000325002024-03-21 9:30AM EDT32.5016.0715.6016.900.00-11115.63%
SM240517C000350002024-04-05 1:46PM EDT35.0018.2512.3015.400.00-1588105.57%
SM240517C000375002024-04-02 1:49PM EDT37.5013.0010.7011.400.00-214860.16%
SM240517C000400002024-04-30 3:08PM EDT40.009.108.608.90+0.30+3.41%151664.45%
SM240517C000425002024-04-29 12:38PM EDT42.509.154.906.500.00-6017159.86%
SM240517C000450002024-04-29 1:01PM EDT45.006.692.604.400.00-129154.00%
SM240517C000475002024-04-30 12:40PM EDT47.502.832.502.65-1.67-37.11%2248549.85%
SM240517C000500002024-04-30 2:46PM EDT50.001.651.351.45-0.90-35.29%1441,83748.63%
SM240517C000525002024-04-30 10:09AM EDT52.500.900.650.75-0.56-38.36%121,79249.17%
SM240517C000550002024-04-29 10:17AM EDT55.000.450.250.40-0.25-35.71%31,55051.37%
SM240517C000575002024-04-30 12:51PM EDT57.500.150.100.20-0.15-50.00%213352.73%
SM240517C000600002024-04-29 2:27PM EDT60.000.150.050.750.00-14373.73%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM240517P000250002024-02-23 11:16AM EDT25.000.060.000.150.00-3304143.36%
SM240517P000275002024-02-09 10:45AM EDT27.500.400.000.750.00-117167.77%
SM240517P000300002024-04-08 2:30PM EDT30.000.050.000.000.00-9611250.00%
SM240517P000325002024-03-12 2:33PM EDT32.500.150.000.150.00-110791.80%
SM240517P000350002024-04-26 2:50PM EDT35.000.040.001.350.00-1234125.20%
SM240517P000375002024-04-18 11:16AM EDT37.500.070.001.250.00-1516102.44%
SM240517P000400002024-04-18 3:50PM EDT40.000.170.050.950.00-218277.44%
SM240517P000425002024-04-30 2:27PM EDT42.500.210.200.30+0.08+61.54%326050.49%
SM240517P000450002024-04-25 10:22AM EDT45.000.400.600.70-0.08-16.67%149447.71%
SM240517P000475002024-04-30 3:10PM EDT47.501.351.351.55+0.60+80.00%23887247.22%
SM240517P000500002024-04-29 1:40PM EDT50.001.402.702.850.00-1151,41446.00%
SM240517P000525002024-04-26 3:41PM EDT52.502.954.406.700.00-4633270.46%
SM240517P000550002024-04-11 10:33AM EDT55.004.314.808.100.00--5788.33%