Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,080.87 -3,542.24 (-5.57%) CMC Crypto 200
1,285.61 -53.46 (-3.99%)
SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 130.05% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 12.60 | 15.50 | 0.00 | - | 1 | 3 | 75.17% |
| SM240816C00037500 | 2024-02-28 1:12PM EDT | 37.50 | 7.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 70.19% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 8.00 | 10.10 | 0.00 | - | 1 | 32 | 49.02% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 42.50 | 8.30 | 7.90 | 9.00 | 0.00 | - | 2 | 49 | 55.93% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 45.00 | 8.00 | 4.60 | 7.40 | 0.00 | - | 5 | 130 | 54.22% |
| SM240816C00047500 | 2024-04-05 11:23AM EDT | 47.50 | 7.82 | 4.70 | 4.90 | 0.00 | - | 7 | 35 | 42.21% |
| SM240816C00050000 | 2024-04-30 3:47PM EDT | 50.00 | 3.70 | 3.50 | 3.70 | -0.50 | -11.90% | 6 | 156 | 41.38% |
| SM240816C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 3.10 | 2.55 | 2.70 | 0.00 | - | 1 | 1,129 | 40.43% |
| SM240816C00055000 | 2024-04-24 11:29AM EDT | 55.00 | 2.25 | 1.80 | 1.90 | 0.00 | - | 2 | 550 | 39.40% |
| SM240816C00057500 | 2024-04-25 1:10PM EDT | 57.50 | 1.80 | 1.20 | 1.35 | 0.00 | - | 10 | 5 | 39.19% |
| SM240816C00060000 | 2024-04-25 1:01PM EDT | 60.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 10 | 22 | 39.11% |
| SM240816C00065000 | 2024-04-24 12:06PM EDT | 65.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 2 | 25 | 38.92% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 50.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 89.89% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 70.51% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 63.09% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.10 | 0.75 | 0.00 | - | 35 | 38 | 52.93% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 46.92% |
| SM240816P00037500 | 2024-02-21 12:16PM EDT | 37.50 | 2.90 | 0.70 | 0.80 | 0.00 | - | 11 | 11 | 45.26% |
| SM240816P00040000 | 2024-04-03 3:49PM EDT | 40.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 3 | 70 | 40.21% |
| SM240816P00042500 | 2024-04-26 1:09PM EDT | 42.50 | 1.15 | 1.40 | 1.55 | 0.00 | - | 2 | 216 | 38.84% |
| SM240816P00045000 | 2024-04-15 3:31PM EDT | 45.00 | 2.00 | 2.15 | 2.30 | 0.00 | - | 90 | 351 | 37.48% |
| SM240816P00047500 | 2024-04-30 2:12PM EDT | 47.50 | 2.95 | 3.10 | 3.30 | -0.43 | -12.72% | 30 | 92 | 36.30% |
| SM240816P00050000 | 2024-04-30 10:41AM EDT | 50.00 | 4.00 | 4.40 | 4.60 | +0.70 | +21.21% | 45 | 194 | 35.60% |
| SM240816P00052500 | 2024-04-29 2:46PM EDT | 52.50 | 4.50 | 5.90 | 6.10 | 0.00 | - | 4 | 18 | 34.39% |
| SM240816P00055000 | 2024-04-30 3:41PM EDT | 55.00 | 7.50 | 7.60 | 8.70 | +1.30 | +20.97% | 5 | 18 | 42.48% |
| SM240816P00057500 | 2024-04-23 10:19AM EDT | 57.50 | 9.20 | 9.30 | 9.90 | 0.00 | - | - | 8 | 33.35% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 44.97% |
© 2024 Yahoo. All rights reserved.