NYSE - Delayed Quote • USD
SM Energy Company (SM)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
| 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 | 260.89% |
| SM240517C00032500 | 3/21/2024 1:30 PM | 32.5 | 16.07 | 15.60 | 16.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SM240517C00035000 | 4/5/2024 5:46 PM | 35 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 88 | 0.00% |
| SM240517C00037500 | 4/2/2024 5:49 PM | 37.5 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 148 | 0.00% |
| SM240517C00040000 | 4/19/2024 3:56 PM | 40 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 516 | 0.00% |
| SM240517C00042500 | 4/23/2024 1:39 PM | 42.5 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 212 | 0.00% |
| SM240517C00045000 | 4/22/2024 6:39 PM | 45 | 5.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 291 | 0.00% |
| SM240517C00047500 | 4/23/2024 7:50 PM | 47.5 | 3.61 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 479 | 0.00% |
| SM240517C00050000 | 4/23/2024 4:51 PM | 50 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 1,868 | 0.39% |
| SM240517C00052500 | 4/23/2024 6:35 PM | 52.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1,756 | 6.25% |
| SM240517C00055000 | 4/22/2024 6:48 PM | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 1,547 | 12.50% |
| SM240517C00057500 | 4/23/2024 1:48 PM | 57.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 128 | 12.50% |
| SM240517C00060000 | 4/15/2024 3:52 PM | 60 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 43 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2/23/2024 3:16 PM | 25 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 304 | 128.13% |
| SM240517P00027500 | 2/9/2024 2:45 PM | 27.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 150.29% |
| SM240517P00030000 | 4/8/2024 6:30 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 112 | 50.00% |
| SM240517P00032500 | 3/12/2024 6:33 PM | 32.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 107 | 83.59% |
| SM240517P00035000 | 4/17/2024 1:39 PM | 35 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 234 | 25.00% |
| SM240517P00037500 | 4/18/2024 3:16 PM | 37.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 516 | 25.00% |
| SM240517P00040000 | 4/18/2024 7:50 PM | 40 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 182 | 25.00% |
| SM240517P00042500 | 4/23/2024 7:48 PM | 42.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 261 | 12.50% |
| SM240517P00045000 | 4/22/2024 3:09 PM | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 494 | 12.50% |
| SM240517P00047500 | 4/23/2024 2:42 PM | 47.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 837 | 6.25% |
| SM240517P00050000 | 4/23/2024 6:33 PM | 50 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 1,319 | 0.00% |
| SM240517P00052500 | 4/22/2024 5:59 PM | 52.5 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 334 | 0.00% |
| SM240517P00055000 | 4/11/2024 2:33 PM | 55 | 4.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 57 | 0.00% |
Related Tickers
PR Permian Resources Corporation
17.18
+0.06%
MTDR Matador Resources Company
65.14
+0.71%
ERF Enerplus Corporation
20.27
+0.60%
SBOW SilverBow Resources, Inc.
30.53
+1.26%
RRC Range Resources Corporation
36.58
+1.30%
AR Antero Resources Corporation
31.02
+2.14%
MGY Magnolia Oil & Gas Corporation
25.99
+1.05%
APA APA Corporation
32.06
-1.26%
SWN Southwestern Energy Company
7.39
-0.14%
NOG Northern Oil and Gas, Inc.
43.11
+1.05%