Singapore markets open in 5 hours 49 minutes

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.60+1.30 (+3.68%)
As of 03:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM220520C000125002022-03-01 11:29AM EDT12.5024.7026.9028.000.00-111,202.93%
SM220520C000150002022-01-20 12:22PM EDT15.0020.2019.0019.800.00-1000.00%
SM220520C000200002022-05-13 10:31AM EDT20.0014.9316.3016.900.00-15250.00%
SM220520C000225002022-04-14 3:24PM EDT22.5019.1012.5013.400.00-270.00%
SM220520C000250002022-05-13 3:18PM EDT25.0010.3011.4011.800.00-108350.00%
SM220520C000300002022-05-16 12:35PM EDT30.007.106.506.90+1.71+31.73%180107.03%
SM220520C000350002022-05-16 11:56AM EDT35.002.802.152.50+1.10+64.71%26082.62%
SM220520C000400002022-05-16 2:44PM EDT40.000.300.250.35+0.10+50.00%3394,98477.54%
SM220520C000450002022-05-16 1:50PM EDT45.000.050.000.10-0.11-68.75%302,94693.36%
SM220520C000500002022-05-13 12:18PM EDT50.000.030.000.050.00-83,547118.75%
SM220520C000550002022-05-06 3:04PM EDT55.000.050.000.100.00-54,352162.50%
SM220520C000600002022-05-11 11:24AM EDT60.000.050.000.050.00-11,032175.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM220520P000125002022-04-26 10:28AM EDT12.500.050.000.750.00-154593.75%
SM220520P000150002022-04-29 12:55PM EDT15.000.040.000.750.00-82,132501.95%
SM220520P000175002022-03-24 12:00PM EDT17.500.130.000.300.00-5142352.34%
SM220520P000200002022-05-13 3:46PM EDT20.000.050.000.750.00-1432358.59%
SM220520P000225002022-05-04 9:42AM EDT22.500.050.000.050.00-4135184.38%
SM220520P000250002022-05-16 12:44PM EDT25.000.050.000.05-0.05-50.00%16434146.88%
SM220520P000300002022-05-16 9:36AM EDT30.000.250.100.50+0.03+13.64%181,823140.63%
SM220520P000350002022-05-16 2:34PM EDT35.000.680.600.90-0.79-53.74%8456984.28%
SM220520P000400002022-05-16 2:11PM EDT40.003.503.503.90-1.50-30.00%2064677.54%
SM220520P000450002022-04-29 11:37AM EDT45.008.408.208.600.00-110250.00%
SM220520P000500002022-04-18 10:08AM EDT50.009.4013.1013.900.00-30146.88%