NYSE - Delayed Quote USD

SM Energy Company (SM)

Compare
40.43 -0.16 (-0.39%)
At close: December 13 at 4:00:01 PM EST
40.21 -0.22 (-0.54%)
Pre-Market: 8:18:03 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SM241220C00020000 12/12/2023 7:10 PM 20 15.40 17.60 19.10 0.00 0.00% 3 7 0.00%
SM241220C00022500 12/7/2023 4:45 PM 22.5 14.10 15.70 18.40 0.00 0.00% 1 1 360.55%
SM241220C00025000 1/12/2024 8:36 PM 25 13.60 12.10 13.70 0.00 0.00% - 2 0.00%
SM241220C00027500 1/16/2024 5:39 PM 27.5 11.10 13.50 13.80 0.00 0.00% 2 2 290.43%
SM241220C00030000 1/16/2024 5:28 PM 30 9.50 11.60 11.90 0.00 0.00% 1 1 298.83%
SM241220C00032500 12/9/2024 3:19 PM 32.5 9.02 0.00 0.00 0.00 0.00% 10 4 0.00%
SM241220C00035000 12/11/2024 5:03 PM 35 5.83 0.00 0.00 0.00 0.00% 10 26 0.00%
SM241220C00037500 12/13/2024 6:03 PM 37.5 3.00 0.00 0.00 0.00 0.00% 5 33 0.00%
SM241220C00040000 12/13/2024 8:56 PM 40 1.10 0.00 0.00 0.00 0.00% 101 62 0.00%
SM241220C00042500 12/13/2024 6:06 PM 42.5 0.25 0.00 0.00 0.00 0.00% 105 502 12.50%
SM241220C00045000 12/12/2024 5:21 PM 45 0.12 0.00 0.00 0.00 0.00% 1 615 25.00%
SM241220C00047500 12/13/2024 3:02 PM 47.5 0.05 0.00 0.00 0.00 0.00% 1 630 25.00%
SM241220C00050000 12/9/2024 3:25 PM 50 0.10 0.00 0.00 0.00 0.00% 1 473 50.00%
SM241220C00052500 11/26/2024 6:49 PM 52.5 0.15 0.00 0.00 0.00 0.00% 5 823 50.00%
SM241220C00055000 12/3/2024 8:53 PM 55 0.02 0.00 0.00 0.00 0.00% 4 202 50.00%
SM241220C00057500 11/1/2024 1:48 PM 57.5 0.13 0.00 0.75 0.00 0.00% 6 45 206.64%
SM241220C00060000 11/22/2024 8:32 PM 60 0.15 0.00 0.00 0.00 0.00% 100 39 50.00%
SM241220C00070000 12/2/2024 4:28 PM 70 0.75 0.00 0.00 0.00 0.00% 1 78 50.00%
SM241220C00075000 6/26/2024 7:51 PM 75 0.32 0.05 0.75 0.00 0.00% 19 35 316.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SM241220P00020000 5/28/2024 7:41 PM 20 0.13 0.00 1.45 0.00 0.00% 1 1 469.92%
SM241220P00022500 5/28/2024 6:26 PM 22.5 0.20 0.05 0.75 0.00 0.00% 1 1 346.48%
SM241220P00025000 5/28/2024 6:28 PM 25 0.25 0.10 0.50 0.00 0.00% 1 40 274.61%
SM241220P00027500 3/7/2024 3:15 PM 27.5 0.70 0.05 0.80 0.00 0.00% 10 19 250.00%
SM241220P00030000 11/14/2024 4:51 PM 30 0.05 0.00 0.05 0.00 0.00% 1 71 117.19%
SM241220P00032500 11/18/2024 3:51 PM 32.5 0.05 0.00 0.00 0.00 0.00% 1 22 50.00%
SM241220P00035000 12/11/2024 8:53 PM 35 0.05 0.00 0.00 0.00 0.00% 3 130 25.00%
SM241220P00037500 12/13/2024 3:28 PM 37.5 0.15 0.00 0.00 0.00 0.00% 3 941 12.50%
SM241220P00040000 12/13/2024 3:50 PM 40 0.85 0.00 0.00 0.00 0.00% 10 713 3.13%
SM241220P00042500 12/13/2024 3:50 PM 42.5 2.69 0.00 0.00 0.00 0.00% 5 882 0.00%
SM241220P00045000 12/12/2024 4:19 PM 45 4.70 0.00 0.00 0.00 0.00% 5 364 0.00%
SM241220P00047500 12/2/2024 3:17 PM 47.5 3.80 0.00 0.00 0.00 0.00% 9 0 0.00%
SM241220P00050000 11/18/2024 3:46 PM 50 5.53 0.00 0.00 0.00 0.00% 10 1 0.00%
SM241220P00052500 11/22/2024 5:04 PM 52.5 6.70 0.00 0.00 0.00 0.00% 4 2 0.00%
SM241220P00055000 10/30/2024 1:30 PM 55 13.00 9.10 11.80 0.00 0.00% 2 0 0.00%
SM241220P00060000 5/20/2024 2:20 PM 60 11.60 12.80 13.80 0.00 0.00% 7 29 0.00%
SM241220P00065000 4/9/2024 4:09 PM 65 14.10 14.40 14.80 0.00 0.00% 41 49 0.00%

Related Tickers

MTDR Matador Resources Company
56.69
-0.47%
 
MGY Magnolia Oil & Gas Corporation
25.34
-1.44%
 
RRC Range Resources Corporation
35.35
-1.78%
 
NOG Northern Oil and Gas, Inc.
40.71
-1.21%
 
PR Permian Resources Corporation
14.68
-0.54%
 
AR Antero Resources Corporation
32.37
-2.06%
 
VTLE Vital Energy, Inc.
31.49
-1.07%
 
OVV Ovintiv Inc.
40.51
-1.20%
 
CRK Comstock Resources, Inc.
16.80
-4.49%
 
CRC California Resources Corporation
54.92
-0.58%