SMG - The Scotts Miracle-Gro Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMG200320C000550002020-02-21 12:24PM EST55.0067.1764.2068.80+15.42+29.80%51141.80%
SMG200320C000600002019-10-21 8:58AM EST60.0039.9039.2042.600.00-110.00%
SMG200320C000700002020-02-21 12:24PM EST70.0051.8650.0053.20+14.22+37.78%41108.20%
SMG200320C000750002020-02-21 12:27PM EST75.0047.0544.9047.90+17.85+61.13%5184.18%
SMG200320C000800002020-02-21 3:28PM EST80.0041.1841.0041.60+19.85+93.06%36064.45%
SMG200320C000850002020-02-21 3:26PM EST85.0036.2436.0036.60-0.26-0.71%73056.06%
SMG200320C000900002020-02-21 3:28PM EST90.0031.2031.1031.60+1.10+3.65%166052.25%
SMG200320C000950002020-02-21 3:28PM EST95.0026.1826.1026.60-1.86-6.63%78054.39%
SMG200320C001000002020-02-21 3:17PM EST100.0021.3521.1021.60-0.54-2.47%112044.92%
SMG200320C001050002020-02-21 2:55PM EST105.0016.6216.0016.60-0.82-4.70%16035.65%
SMG200320C001100002020-02-21 2:56PM EST110.0011.5010.9012.40-1.80-13.53%2037.92%
SMG200320C001150002020-02-21 1:30PM EST115.007.506.807.30-0.30-3.85%6025.12%
SMG200320C001200002020-02-21 1:38PM EST120.003.973.603.90-0.83-17.29%60024.33%
SMG200320C001250002020-02-21 3:55PM EST125.001.591.501.65-0.56-26.05%40023.40%
SMG200320C001300002020-02-21 3:32PM EST130.000.550.450.60-0.20-26.67%12023.58%
SMG200320C001350002020-02-18 1:18PM EST135.000.100.100.200.00-7024.27%
SMG200320C001400002020-02-11 12:16PM EST140.000.100.000.100.00-1026.95%
SMG200320C001450002020-02-10 9:30AM EST145.000.100.000.100.00-4032.23%
SMG200320C001500002020-02-21 9:30AM EST150.000.050.000.000.00-10012.50%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMG200320P000550002019-07-22 10:03AM EST55.000.250.004.800.00--2225.10%
SMG200320P000650002019-10-25 1:31PM EST65.000.350.000.650.00-22118.85%
SMG200320P000750002019-09-15 11:13PM EST75.001.250.651.100.00--2115.23%
SMG200320P000800002019-12-09 2:28PM EST80.000.650.100.350.00-1078.32%
SMG200320P000850002019-11-18 3:38PM EST85.001.500.500.700.00-12682.57%
SMG200320P000900002020-02-19 2:22PM EST90.000.200.000.000.00-3025.00%
SMG200320P000950002020-02-05 3:38PM EST95.000.200.000.200.00-3048.63%
SMG200320P001000002020-02-18 10:56AM EST100.000.150.000.000.00-1012.50%
SMG200320P001050002020-02-19 2:34PM EST105.000.100.100.000.00-5012.50%
SMG200320P001100002020-02-21 9:57AM EST110.000.400.400.55-0.20-33.33%4029.69%
SMG200320P001150002020-02-20 11:28AM EST115.000.851.151.350.00-3028.00%
SMG200320P001200002020-02-20 12:30PM EST120.002.622.752.95+0.17+6.94%22026.54%
SMG200320P001250002020-02-20 12:35PM EST125.005.405.505.90+0.40+8.00%11027.37%
SMG200320P001300002019-09-27 10:50AM EST130.0030.0029.9034.400.00-20201.12%
SMG200320P001350002019-09-26 9:15AM EST135.0033.6035.2039.800.00--0216.16%