Singapore markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.79+0.81 (+4.77%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521C000150002021-05-07 3:49PM EDT2021-05-212.902.903.00+0.54+22.88%22198177.34%
SM210618C000150002021-05-07 3:50PM EDT2021-06-183.603.403.70+0.60+20.00%416482.81%
SM210820C000150002021-05-07 3:26PM EDT2021-08-204.654.504.80+0.50+12.05%427988.09%
SM211119C000150002021-05-05 11:30AM EDT2021-11-194.855.406.500.00-1194.19%
SM220121C000150002021-05-06 10:54AM EDT2022-01-215.606.106.500.00-18288.92%
SM230120C000150002021-05-05 3:34PM EDT2023-01-208.007.808.600.00-116682.57%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521P000150002021-05-07 3:53PM EDT2021-05-210.220.200.25-0.18-45.00%10866286.33%
SM210618P000150002021-05-07 2:53PM EDT2021-06-180.870.750.90-0.23-20.91%115386.33%
SM210820P000150002021-05-03 11:56AM EDT2021-08-202.481.802.050.00-11790.14%
SM211119P000150002021-04-19 12:13AM EDT2021-11-193.702.753.300.00--291.11%
SM220121P000150002021-05-07 1:19PM EDT2022-01-213.703.303.80-0.60-13.95%111289.75%
SM230120P000150002021-04-29 10:27AM EDT2023-01-205.504.905.800.00-11681.79%