Unlock stock picks and a broker-level newsfeed that powers Wall Street.
30.52
+0.75
+(2.52%)
At close: April 2 at 4:00:02 PM EDT
29.40
-1.12
(-3.67%)
Pre-Market: 4:00:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250417C00022500 | 3/19/2025 9:36 AM | 22.5 | 8.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SM250417C00025000 | 3/27/2025 9:56 AM | 25 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SM250417C00027500 | 4/2/2025 1:22 PM | 27.5 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| SM250417C00030000 | 4/2/2025 3:59 PM | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| SM250417C00032500 | 4/2/2025 9:55 AM | 32.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| SM250417C00035000 | 4/2/2025 3:02 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SM250417C00037500 | 3/17/2025 11:42 AM | 37.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| SM250417C00040000 | 3/20/2025 2:18 PM | 40 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| SM250417C00042500 | 4/1/2025 11:44 AM | 42.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SM250417C00045000 | 2/21/2025 3:19 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 136.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250417P00020000 | 3/18/2025 11:49 AM | 20 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| SM250417P00022500 | 3/17/2025 10:06 AM | 22.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| SM250417P00025000 | 4/1/2025 12:39 PM | 25 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SM250417P00027500 | 4/1/2025 11:31 AM | 27.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SM250417P00030000 | 4/2/2025 12:41 PM | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| SM250417P00032500 | 3/31/2025 12:49 PM | 32.5 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SM250417P00035000 | 4/1/2025 12:06 PM | 35 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SM250417P00037500 | 3/26/2025 3:43 PM | 37.5 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SM250417P00040000 | 3/31/2025 12:28 PM | 40 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
MTDR Matador Resources Company
52.23
+2.19%
PR Permian Resources Corporation
14.18
+2.75%
MGY Magnolia Oil & Gas Corporation
25.72
+0.82%
MUR Murphy Oil Corporation
29.21
+1.60%
NOG Northern Oil and Gas, Inc.
30.60
+2.44%
RRC Range Resources Corporation
40.61
+0.97%
AR Antero Resources Corporation
42.00
+2.64%
OVV Ovintiv Inc.
44.14
+0.52%
CIVI Civitas Resources, Inc.
35.09
+2.36%
CRK Comstock Resources, Inc.
21.48
+5.55%