Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,175.75 -2,882.38 (-4.57%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 15.85 | 12.40 | 14.60 | 0.00 | - | 1 | 0 | 85.55% |
| SM240621C00040000 | 2024-04-15 12:46PM EDT | 40.00 | 11.15 | 7.60 | 10.60 | 0.00 | - | 5 | 76 | 79.49% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 6.90 | 7.20 | 0.00 | - | 5 | 5 | 49.27% |
| SM240621C00045000 | 2024-04-30 3:58PM EDT | 45.00 | 5.15 | 5.00 | 6.20 | -1.75 | -25.36% | 1 | 9 | 50.59% |
| SM240621C00047500 | 2024-04-26 10:04AM EDT | 47.50 | 4.80 | 3.40 | 3.60 | 0.00 | - | 1 | 44 | 42.26% |
| SM240621C00050000 | 2024-04-30 1:26PM EDT | 50.00 | 2.60 | 2.25 | 2.35 | -0.52 | -16.67% | 7 | 109 | 40.72% |
| SM240621C00052500 | 2024-04-30 3:46PM EDT | 52.50 | 1.50 | 1.40 | 1.50 | -0.50 | -25.00% | 1 | 308 | 40.45% |
| SM240621C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 3 | 95 | 40.87% |
| SM240621C00057500 | 2024-04-29 1:45PM EDT | 57.50 | 0.90 | 0.40 | 0.60 | 0.00 | - | 6 | 409 | 41.55% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 60.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 3 | 73 | 41.50% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 65.14% |
| SM240621P00037500 | 2024-04-26 3:45PM EDT | 37.50 | 0.15 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 61.87% |
| SM240621P00040000 | 2024-04-30 12:43PM EDT | 40.00 | 0.35 | 0.35 | 0.45 | -0.09 | -20.45% | 2 | 78 | 43.75% |
| SM240621P00042500 | 2024-04-22 11:28AM EDT | 42.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 10 | 104 | 40.23% |
| SM240621P00045000 | 2024-04-30 11:44AM EDT | 45.00 | 1.00 | 1.20 | 1.30 | +0.26 | +35.14% | 30 | 176 | 37.94% |
| SM240621P00047500 | 2024-04-30 10:30AM EDT | 47.50 | 1.71 | 2.15 | 2.20 | +0.34 | +24.82% | 20 | 130 | 36.57% |
| SM240621P00050000 | 2024-04-30 3:56PM EDT | 50.00 | 3.40 | 3.40 | 3.60 | +1.10 | +47.83% | 3 | 159 | 37.18% |
| SM240621P00052500 | 2024-04-26 10:17AM EDT | 52.50 | 3.90 | 5.00 | 5.20 | 0.00 | - | 2 | 25 | 35.77% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 6.90 | 7.20 | 0.00 | - | - | 21 | 36.08% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 33.69% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 11.40 | 13.70 | 0.00 | - | 28 | 28 | 57.62% |
© 2024 Yahoo. All rights reserved.