NYSE - Delayed Quote USD
SM Energy Company (SM)
23.17
-0.01
(-0.04%)
At close: May 23 at 4:00:02 PM EDT
23.22
+0.05
+(0.22%)
After hours: May 23 at 7:58:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250620C00017500 | 4/30/2025 2:07 PM | 17.5 | 5.90 | 5.60 | 6.20 | 0.00 | 0.00% | 4 | 10 | 81.25% |
| SM250620C00020000 | 5/22/2025 10:35 AM | 20 | 3.72 | 3.60 | 3.80 | 0.30 | 8.77% | 6 | 137 | 69.53% |
| SM250620C00022500 | 5/23/2025 12:09 PM | 22.5 | 1.95 | 1.85 | 2.10 | 0.20 | 11.43% | 1 | 189 | 64.21% |
| SM250620C00025000 | 5/23/2025 12:03 PM | 25 | 0.80 | 0.80 | 0.95 | -0.07 | -8.05% | 8 | 346 | 61.33% |
| SM250620C00027500 | 5/23/2025 1:47 PM | 27.5 | 0.30 | 0.25 | 0.40 | 0.01 | 3.45% | 309 | 829 | 59.77% |
| SM250620C00030000 | 5/23/2025 3:47 PM | 30 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 161 | 61.33% |
| SM250620C00032500 | 4/23/2025 3:52 PM | 32.5 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 97.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250620P00015000 | 5/19/2025 11:54 AM | 15 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 27 | 103.52% |
| SM250620P00017500 | 5/22/2025 1:34 PM | 17.5 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 30 | 193 | 78.32% |
| SM250620P00020000 | 5/23/2025 1:26 PM | 20 | 0.53 | 0.50 | 0.55 | -0.07 | -11.67% | 6 | 186 | 69.34% |
| SM250620P00022500 | 5/23/2025 10:42 AM | 22.5 | 1.40 | 1.20 | 1.40 | 0.15 | 12.00% | 2 | 672 | 64.01% |
| SM250620P00025000 | 5/22/2025 10:12 AM | 25 | 2.93 | 2.55 | 2.75 | 0.00 | 0.00% | 10 | 64 | 58.98% |
| SM250620P00027500 | 4/28/2025 2:40 PM | 27.5 | 4.80 | 4.40 | 5.10 | 0.00 | 0.00% | - | 11 | 65.33% |
| SM250620P00030000 | 5/21/2025 9:30 AM | 30 | 6.60 | 6.60 | 7.30 | 0.00 | 0.00% | 5 | 6 | 60.74% |
Related Tickers
MTDR Matador Resources Company
43.40
-0.46%
CIVI Civitas Resources, Inc.
27.65
+0.07%
NOG Northern Oil and Gas, Inc.
26.94
+0.37%
CRK Comstock Resources, Inc.
23.76
+2.33%
MGY Magnolia Oil & Gas Corporation
21.67
-0.18%
RRC Range Resources Corporation
39.55
+0.36%
AR Antero Resources Corporation
39.49
+1.13%
MUR Murphy Oil Corporation
20.89
-0.52%
PR Permian Resources Corporation
12.72
-1.01%
OVV Ovintiv Inc.
35.86
+0.53%