NYSE - Nasdaq Real Time Price • USD
SM Energy Company (SM)
As of 10:13 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 12/11/2023 5:31 PM | 20 | 15.90 | 17.00 | 18.30 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| SM240517C00022500 | 12/13/2023 6:20 PM | 22.5 | 12.40 | 14.60 | 16.00 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| SM240517C00025000 | 1/23/2024 5:09 PM | 25 | 11.52 | 16.00 | 17.30 | 0.00 | 0.00% | 2 | 27 | 0.00% |
| SM240517C00027500 | 1/23/2024 4:58 PM | 27.5 | 9.36 | 13.50 | 14.90 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| SM240517C00030000 | 3/7/2024 4:26 PM | 30 | 15.21 | 21.40 | 24.70 | 0.00 | 0.00% | 1 | 12 | 397.17% |
| SM240517C00032500 | 3/21/2024 1:30 PM | 32.5 | 16.07 | 15.60 | 16.90 | 0.00 | 0.00% | 1 | 1 | 177.54% |
| SM240517C00035000 | 4/5/2024 5:46 PM | 35 | 18.25 | 12.40 | 13.80 | 0.00 | 0.00% | 15 | 88 | 116.80% |
| SM240517C00037500 | 4/2/2024 5:49 PM | 37.5 | 13.00 | 10.00 | 10.50 | 0.00 | 0.00% | 2 | 148 | 71.09% |
| SM240517C00040000 | 4/30/2024 7:08 PM | 40 | 9.10 | 7.60 | 8.00 | 0.00 | 0.00% | 1 | 516 | 59.08% |
| SM240517C00042500 | 4/29/2024 4:38 PM | 42.5 | 9.15 | 5.40 | 5.70 | 0.00 | 0.00% | 60 | 171 | 55.08% |
| SM240517C00045000 | 4/29/2024 5:01 PM | 45 | 6.69 | 3.30 | 3.50 | 0.00 | 0.00% | 1 | 291 | 49.76% |
| SM240517C00047500 | 5/1/2024 7:47 PM | 47.5 | 1.85 | 1.95 | 2.05 | 0.00 | 0.00% | 51 | 489 | 50.29% |
| SM240517C00050000 | 5/2/2024 1:30 PM | 50 | 2.69 | 0.90 | 1.05 | 1.79 | 198.89% | 1 | 1,767 | 49.76% |
| SM240517C00052500 | 5/2/2024 1:35 PM | 52.5 | 0.55 | 0.45 | 0.50 | 0.15 | 37.50% | 4 | 1,812 | 50.29% |
| SM240517C00055000 | 5/2/2024 1:30 PM | 55 | 2.03 | 0.15 | 0.25 | 1.80 | 782.61% | 1 | 1,548 | 52.54% |
| SM240517C00057500 | 4/30/2024 4:51 PM | 57.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 134 | 70.90% |
| SM240517C00060000 | 5/1/2024 7:24 PM | 60 | 0.20 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 42 | 83.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 5/1/2024 1:39 PM | 25 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 304 | 199.22% |
| SM240517P00027500 | 2/9/2024 2:45 PM | 27.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 173.83% |
| SM240517P00030000 | 4/8/2024 6:30 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 96 | 112 | 94.53% |
| SM240517P00032500 | 3/12/2024 6:33 PM | 32.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 107 | 93.75% |
| SM240517P00035000 | 5/1/2024 1:39 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 230 | 108.59% |
| SM240517P00037500 | 5/1/2024 3:05 PM | 37.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 516 | 25.00% |
| SM240517P00040000 | 5/2/2024 1:45 PM | 40 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 1 | 182 | 53.32% |
| SM240517P00042500 | 5/1/2024 4:18 PM | 42.5 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 30 | 270 | 50.78% |
| SM240517P00045000 | 5/2/2024 1:51 PM | 45 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 2 | 495 | 48.44% |
| SM240517P00047500 | 5/1/2024 6:45 PM | 47.5 | 1.80 | 1.70 | 1.85 | 0.00 | 0.00% | 170 | 695 | 47.90% |
| SM240517P00050000 | 4/29/2024 5:40 PM | 50 | 1.40 | 3.20 | 3.50 | 0.00 | 0.00% | 115 | 1,414 | 51.27% |
| SM240517P00052500 | 5/1/2024 5:29 PM | 52.5 | 5.99 | 5.10 | 5.40 | 0.00 | 0.00% | 46 | 333 | 50.49% |
| SM240517P00055000 | 4/11/2024 2:33 PM | 55 | 4.31 | 7.30 | 7.80 | 0.00 | 0.00% | - | 57 | 60.25% |
Related Tickers
MTDR Matador Resources Company
61.50
+0.69%
PR Permian Resources Corporation
16.67
+1.40%
RRC Range Resources Corporation
34.72
+0.48%
HES Hess Corporation
158.76
+1.27%
AR Antero Resources Corporation
32.22
-1.35%
CHRD Chord Energy Corporation
175.90
+0.99%
CIVI Civitas Resources, Inc.
71.16
+0.57%
OVV Ovintiv Inc.
51.40
+1.32%
NOG Northern Oil and Gas, Inc.
40.00
+0.83%
MGY Magnolia Oil & Gas Corporation
24.99
+1.61%