Advertisement
U.S. markets closed

SM Energy Company (SM)

NYSE - NYSE Delayed Price. Currency in USD
41.42+0.08 (+0.19%)
At close: 04:00PM EST
41.31 -0.11 (-0.27%)
After hours: 06:21PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM240315C000250002023-12-13 1:05PM EST25.009.8012.1012.900.00-140.00%
SM240315C000275002023-12-13 1:38PM EST27.507.509.9010.400.00-350.00%
SM240315C000300002024-02-12 2:39PM EST30.008.5011.1012.400.00-21398.63%
SM240315C000325002024-02-15 1:10PM EST32.506.308.6010.000.00-1482.23%
SM240315C000350002024-02-22 10:22AM EST35.005.506.108.100.00-22976.61%
SM240315C000375002024-02-22 1:46PM EST37.504.204.104.400.00-418747.75%
SM240315C000400002024-02-23 11:46AM EST40.002.352.202.35+0.12+5.38%3692139.45%
SM240315C000425002024-02-23 2:35PM EST42.501.000.901.00-0.05-4.76%3125636.82%
SM240315C000450002024-02-23 10:44AM EST45.000.320.250.30+0.07+28.00%2415034.67%
SM240315C000475002024-02-21 3:52PM EST47.500.100.050.15-0.05-33.33%4640.23%
SM240315C000500002023-12-26 3:40PM EST50.000.500.000.150.00--151.07%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SM240315P000250002024-01-19 11:02AM EST25.000.120.000.100.00-22100.39%
SM240315P000275002024-01-29 12:48PM EST27.500.150.000.050.00-1275.78%
SM240315P000300002024-02-05 12:09PM EST30.000.370.000.100.00-24167.58%
SM240315P000325002024-02-23 11:02AM EST32.500.050.000.10-0.02-28.57%65552.93%
SM240315P000350002024-02-23 10:19AM EST35.000.100.050.15-0.02-16.67%2027848.83%
SM240315P000375002024-02-22 3:29PM EST37.500.330.150.25+0.03+10.00%301,16637.99%
SM240315P000400002024-02-23 2:10PM EST40.000.690.650.75-1.31-65.50%57034.47%
SM240315P000425002024-02-23 3:56PM EST42.501.931.851.95-1.37-41.52%44133.40%
SM240315P000450002024-01-04 9:41AM EST45.006.508.809.800.00-124179.79%