Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,024.19 +1,161.75 (+1.85%) CMC Crypto 200
1,326.30 +49.32 (+3.86%)
SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 2024-05-17 | 6.69 | 3.60 | 6.20 | 0.00 | - | 1 | 291 | 82.62% |
| SM240621C00045000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 5.03 | 4.40 | 6.20 | +0.93 | +22.68% | 1 | 7 | 42.99% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 6.20 | 6.50 | 6.80 | +1.67 | +36.87% | 1 | 16 | 42.60% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 2024-08-16 | 8.00 | 7.10 | 7.30 | 0.00 | - | 5 | 130 | 42.09% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 7.00 | 8.60 | 8.90 | 0.00 | - | 2 | 4 | 43.38% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 11.25 | 9.10 | 9.50 | 0.00 | - | 1 | 17 | 44.21% |
| SM250117C00045000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 9.54 | 8.80 | 9.80 | -1.46 | -13.27% | 30 | 279 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00045000 | 2024-05-02 9:51AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | -0.60 | -75.00% | 1 | 497 | 41.99% |
| SM240621P00045000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.65 | -0.88 | -60.69% | 8 | 172 | 34.77% |
| SM240719P00045000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 1.13 | 0.95 | 1.05 | -0.62 | -35.43% | 2 | 21 | 33.89% |
| SM240816P00045000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 1.65 | 1.50 | 1.60 | -0.35 | -17.50% | 2 | 351 | 35.62% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 2024-11-15 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 35.82% |
| SM241220P00045000 | 2024-04-22 9:56AM EDT | 2024-12-20 | 3.70 | 2.90 | 3.10 | 0.00 | - | 1 | 179 | 35.16% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 3.70 | 3.10 | 3.40 | 0.00 | - | 6 | 69 | 35.24% |
© 2024 Yahoo. All rights reserved.