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:17.50
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521C000175002021-05-07 3:50PM EDT2021-05-211.351.201.60+0.35+35.00%6151,56990.82%
SM210618C000175002021-05-07 3:34PM EDT2021-06-182.302.052.30+0.59+34.50%20614185.16%
SM210820C000175002021-05-07 2:48PM EDT2021-08-203.373.303.60+0.02+0.60%148588.28%
SM211119C000175002021-04-13 9:48AM EDT2021-11-194.004.505.100.00-1691.92%
SM220121C000175002021-05-05 10:39AM EDT2022-01-215.175.105.500.00-28688.94%
SM230120C000175002021-04-26 9:38AM EDT2023-01-207.156.207.700.00-25077.12%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM210521P000175002021-05-07 3:54PM EDT2021-05-211.021.001.15-0.73-41.71%8137088.18%
SM210618P000175002021-05-07 3:01PM EDT2021-06-181.871.652.00-0.46-19.74%43282.62%
SM210820P000175002021-04-30 9:34AM EDT2021-08-203.603.103.30-0.30-7.69%164189.40%
SM211119P000175002021-04-30 3:48PM EDT2021-11-195.404.205.000.00-102093.80%
SM220121P000175002021-04-30 2:13PM EDT2022-01-215.954.505.300.00-1786.96%
SM230120P000175002021-02-24 12:39PM EDT2023-01-209.837.7010.500.00-77109.13%