Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.77 -61.86 (-1.22%) Dow
37,853.78 -607.14 (-1.58%) Nasdaq
15,445.91 -266.84 (-1.70%) Bitcoin USD
63,808.16 -907.12 (-1.40%) CMC Crypto 200
1,376.86 -5.71 (-0.41%)
SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 253.42% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 14.60 | 17.20 | 0.00 | - | 15 | 88 | 118.75% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 12.60 | 13.00 | 0.00 | - | 2 | 148 | 62.11% |
| SM240517C00040000 | 2024-04-19 11:56AM EDT | 40.00 | 8.80 | 9.80 | 10.50 | 0.00 | - | 3 | 516 | 65.53% |
| SM240517C00042500 | 2024-04-23 9:39AM EDT | 42.50 | 6.40 | 7.70 | 8.10 | 0.00 | - | 1 | 212 | 56.25% |
| SM240517C00045000 | 2024-04-22 2:39PM EDT | 45.00 | 5.18 | 5.50 | 5.80 | 0.00 | - | 3 | 291 | 48.54% |
| SM240517C00047500 | 2024-04-24 3:35PM EDT | 47.50 | 3.43 | 3.60 | 3.80 | 0.00 | - | 15 | 470 | 44.48% |
| SM240517C00050000 | 2024-04-25 11:28AM EDT | 50.00 | 2.20 | 2.15 | 2.25 | +0.20 | +10.00% | 13 | 1,874 | 42.63% |
| SM240517C00052500 | 2024-04-25 11:12AM EDT | 52.50 | 1.15 | 1.15 | 1.20 | +0.20 | +21.05% | 5 | 1,755 | 41.85% |
| SM240517C00055000 | 2024-04-24 3:59PM EDT | 55.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1,547 | 43.51% |
| SM240517C00057500 | 2024-04-23 9:48AM EDT | 57.50 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 1 | 128 | 45.31% |
| SM240517C00060000 | 2024-04-15 11:52AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 43 | 47.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 132.03% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 155.08% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 86.72% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 86.72% |
| SM240517P00035000 | 2024-04-25 11:22AM EDT | 35.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1 | 234 | 80.47% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 516 | 85.74% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 182 | 70.70% |
| SM240517P00042500 | 2024-04-23 3:48PM EDT | 42.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 261 | 47.36% |
| SM240517P00045000 | 2024-04-25 10:22AM EDT | 45.00 | 0.48 | 0.35 | 0.45 | -0.02 | -4.00% | 2 | 495 | 44.24% |
| SM240517P00047500 | 2024-04-25 10:32AM EDT | 47.50 | 0.97 | 0.90 | 0.95 | -0.21 | -17.80% | 20 | 808 | 41.46% |
| SM240517P00050000 | 2024-04-24 3:48PM EDT | 50.00 | 2.00 | 1.85 | 1.95 | 0.00 | - | 37 | 1,308 | 41.02% |
| SM240517P00052500 | 2024-04-22 1:59PM EDT | 52.50 | 4.06 | 3.20 | 3.40 | 0.00 | - | 3 | 334 | 40.14% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 5.20 | 6.70 | 0.00 | - | - | 57 | 56.40% |
© 2024 Yahoo. All rights reserved.