Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,270.30 -135.36 (-0.35%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,959.12 -3,326.68 (-5.26%) CMC Crypto 200
1,285.20 -53.86 (-4.02%)
SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 93.16% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-04-11 10:43AM EDT | 25.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 60.01% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
| SM250117C00035000 | 2024-04-25 10:58AM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SM250117C00037500 | 2024-04-22 2:31PM EDT | 37.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 40.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 42.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM250117C00045000 | 2024-04-30 9:42AM EDT | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SM250117C00047500 | 2024-04-19 10:38AM EDT | 47.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM250117C00050000 | 2024-04-15 3:42PM EDT | 50.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SM250117C00052500 | 2024-04-25 9:57AM EDT | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SM250117C00055000 | 2024-04-24 9:52AM EDT | 55.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SM250117C00057500 | 2024-04-30 10:07AM EDT | 57.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117C00065000 | 2024-04-16 10:17AM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117C00070000 | 2024-04-29 9:58AM EDT | 70.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SM250117C00075000 | 2024-04-26 10:21AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 141.36% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 104.54% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 76.71% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 76.56% |
| SM250117P00025000 | 2024-04-15 12:28PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SM250117P00030000 | 2024-04-11 2:39PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SM250117P00032500 | 2024-01-30 3:34PM EDT | 32.50 | 3.02 | 1.60 | 1.75 | 0.00 | - | 2 | 47 | 51.66% |
| SM250117P00035000 | 2024-04-22 9:31AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SM250117P00037500 | 2024-04-22 1:21PM EDT | 37.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SM250117P00040000 | 2024-04-29 12:20PM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SM250117P00042500 | 2024-04-29 12:19PM EDT | 42.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SM250117P00047500 | 2024-04-22 9:56AM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SM250117P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SM250117P00052500 | 2024-03-25 2:51PM EDT | 52.50 | 7.40 | 6.80 | 7.00 | 0.00 | - | 37 | 38 | 27.78% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SM250117P00057500 | 2024-03-28 3:48PM EDT | 57.50 | 10.40 | 9.40 | 9.60 | 0.00 | - | 4 | 4 | 18.63% |
| SM250117P00060000 | 2024-04-19 1:51PM EDT | 60.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SM250117P00065000 | 2024-04-22 12:55PM EDT | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SM250117P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.