SM - SM Energy Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230616C00017500 | 2023-05-01 11:20AM EDT | 17.50 | 10.50 | 8.70 | 9.00 | 0.00 | - | - | 0 | 0.00% |
| SM230616C00020000 | 2023-06-02 11:52AM EDT | 20.00 | 8.00 | 8.90 | 9.50 | 0.00 | - | 6 | 5 | 176.17% |
| SM230616C00022500 | 2023-06-09 2:49PM EDT | 22.50 | 6.60 | 6.30 | 7.00 | -0.50 | -7.04% | 1 | 16 | 118.75% |
| SM230616C00025000 | 2023-06-08 11:32AM EDT | 25.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 4 | 153 | 78.13% |
| SM230616C00030000 | 2023-06-09 3:44PM EDT | 30.00 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 15 | 3,041 | 51.76% |
| SM230616C00035000 | 2023-06-07 11:42AM EDT | 35.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 30 | 89 | 82.03% |
| SM230616C00040000 | 2023-04-18 3:52PM EDT | 40.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 0 | 117.19% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230616P00017500 | 2023-05-17 11:39AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 184.38% |
| SM230616P00020000 | 2023-06-06 3:13PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 140.63% |
| SM230616P00022500 | 2023-05-22 9:46AM EDT | 22.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 101.56% |
| SM230616P00025000 | 2023-06-06 3:08PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 418 | 65.63% |
| SM230616P00030000 | 2023-06-08 3:20PM EDT | 30.00 | 1.05 | 1.20 | 1.50 | 0.00 | - | 1 | 67 | 57.81% |
| SM230616P00035000 | 2023-06-09 2:48PM EDT | 35.00 | 6.06 | 5.80 | 6.30 | +0.56 | +10.18% | 1 | 1 | 85.16% |
© 2023 Yahoo. All rights reserved.