Singapore markets open in 4 hours 54 minutes

SM Energy Company (SM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.67-0.49 (-3.01%)
At close: 3:59PM EDT

15.69 +0.02 (0.10%)
After hours: 4:01PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521C000025002021-03-03 11:58AM EDT2.5012.9016.2018.300.00-11120.00%
SM210521C000050002021-04-14 12:33PM EDT5.0013.4610.4012.200.00-17372.27%
SM210521C000075002021-04-21 1:37PM EDT7.508.367.608.900.00-1148148.44%
SM210521C000100002021-04-22 10:33AM EDT10.005.925.806.40-0.60-9.20%6441152.54%
SM210521C000125002021-04-22 3:49PM EDT12.503.803.703.90-0.20-5.00%24,444111.52%
SM210521C000150002021-04-22 3:21PM EDT15.002.052.052.25-0.45-18.00%281,096102.64%
SM210521C000175002021-04-22 3:16PM EDT17.501.101.051.20-0.18-14.06%911,159100.59%
SM210521C000200002021-04-22 3:49PM EDT20.000.550.500.60-0.05-8.33%8575499.61%
SM210521C000225002021-04-21 3:56PM EDT22.500.300.200.30-0.10-25.00%186198.44%
SM210521C000250002021-04-21 10:44AM EDT25.000.250.100.200.00-1762104.30%
SM210521C000300002021-04-21 3:13PM EDT30.000.070.050.150.00-131164123.44%
SM210521C000350002021-04-21 9:34AM EDT35.000.050.000.100.00-3138130.86%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521P000025002021-03-01 11:12AM EDT2.500.050.000.050.00-5370293.75%
SM210521P000050002021-04-14 2:34PM EDT5.000.050.000.150.00-51,518220.31%
SM210521P000075002021-04-22 2:49PM EDT7.500.090.000.25-0.11-55.00%20104164.06%
SM210521P000100002021-04-16 12:18PM EDT10.000.150.050.200.00-30118107.81%
SM210521P000125002021-04-22 3:16PM EDT12.500.450.250.500.00-5656389.84%
SM210521P000150002021-04-22 2:44PM EDT15.001.301.301.40-0.05-3.70%14636595.21%
SM210521P000175002021-04-21 2:27PM EDT17.502.952.752.90+0.25+9.26%1021493.36%
SM210521P000200002021-04-20 2:29PM EDT20.004.704.404.900.00-619482.23%
SM210521P000225002021-04-14 2:08PM EDT22.505.376.607.100.00-2460.94%
SM210521P000250002021-03-16 12:18PM EDT25.007.707.908.400.00--140.00%
SM210521P000300002021-03-22 1:23PM EDT30.0013.3014.2014.400.00--0117.19%