Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

SM Energy Company (SM)

21.20
-0.32
(-1.49%)
At close: May 7 at 4:00:02 PM EDT
21.28
+0.08
+(0.38%)
Pre-Market: 5:06:03 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SM250516C00015000 5/6/2025 1:41 PM 15 6.30 0.00 0.00 0.00 0.00% 1 0 0.00%
SM250516C00017500 4/30/2025 2:54 PM 17.5 5.40 0.00 0.00 0.00 0.00% 2 0 0.00%
SM250516C00020000 5/6/2025 3:22 PM 20 2.06 0.00 0.00 0.00 0.00% 54 0 0.00%
SM250516C00022500 5/7/2025 3:43 PM 22.5 0.40 0.00 0.00 0.00 0.00% 15 0 12.50%
SM250516C00025000 5/7/2025 2:30 PM 25 0.06 0.00 0.00 0.00 0.00% 28 0 25.00%
SM250516C00027500 5/2/2025 9:36 AM 27.5 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
SM250516C00030000 5/2/2025 9:54 AM 30 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SM250516C00032500 4/28/2025 2:43 PM 32.5 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%
SM250516C00035000 5/7/2025 10:49 AM 35 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
SM250516C00037500 4/29/2025 1:46 PM 37.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
SM250516C00040000 5/6/2025 10:26 AM 40 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SM250516C00042500 5/5/2025 2:14 PM 42.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
SM250516C00045000 4/28/2025 11:14 AM 45 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
SM250516C00047500 4/4/2025 9:30 AM 47.5 0.05 0.00 0.90 0.00 0.00% 1 99 336.33%
SM250516C00050000 2/20/2025 3:36 PM 50 0.25 0.00 0.75 0.00 0.00% 11 102 337.89%
SM250516C00052500 4/9/2025 2:00 PM 52.5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
SM250516C00055000 2/20/2025 3:35 PM 55 0.20 0.00 0.75 0.00 0.00% 1 257 364.06%
SM250516C00060000 1/13/2025 9:34 AM 60 0.55 0.00 0.75 0.00 0.00% 20 32 387.50%
SM250516C00065000 4/17/2025 11:52 AM 65 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SM250516P00012500 4/21/2025 2:03 PM 12.5 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
SM250516P00015000 4/22/2025 2:56 PM 15 0.15 0.00 0.00 0.00 0.00% 10 0 50.00%
SM250516P00017500 5/7/2025 2:50 PM 17.5 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
SM250516P00020000 5/7/2025 2:44 PM 20 0.54 0.00 0.00 0.00 0.00% 37 0 12.50%
SM250516P00022500 5/7/2025 1:29 PM 22.5 1.53 0.00 0.00 0.00 0.00% 13 0 0.00%
SM250516P00025000 5/2/2025 2:07 PM 25 2.60 0.00 0.00 0.00 0.00% 2 0 0.00%
SM250516P00027500 5/7/2025 12:35 PM 27.5 6.15 0.00 0.00 0.00 0.00% 1 0 0.00%
SM250516P00030000 5/7/2025 2:05 PM 30 9.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SM250516P00032500 4/30/2025 10:49 AM 32.5 10.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SM250516P00035000 4/9/2025 3:34 PM 35 10.50 0.00 0.00 0.00 0.00% 10 0 0.00%
SM250516P00037500 4/11/2025 10:36 AM 37.5 16.95 0.00 0.00 0.00 0.00% 2 0 0.00%
SM250516P00040000 4/4/2025 3:31 PM 40 18.08 16.60 19.60 0.00 0.00% 30 0 331.64%
SM250516P00042500 4/22/2025 2:10 PM 42.5 19.80 0.00 0.00 0.00 0.00% 2 0 0.00%
SM250516P00045000 4/9/2025 11:17 AM 45 24.75 0.00 0.00 0.00 0.00% 10 0 0.00%
SM250516P00047500 1/27/2025 10:45 AM 47.5 8.00 13.20 16.40 0.00 0.00% 1 38 0.00%
SM250516P00050000 1/30/2025 10:03 AM 50 10.30 16.90 19.30 0.00 0.00% 1 0 0.00%
SM250516P00052500 11/18/2024 12:58 PM 52.5 9.50 15.50 17.70 0.00 0.00% - 2 0.00%
SM250516P00055000 11/20/2024 2:52 PM 55 11.60 17.30 20.50 0.00 0.00% 2 3 0.00%

Related Tickers

MTDR Matador Resources Company
40.04
-0.72%
 
CIVI Civitas Resources, Inc.
27.03
-0.37%
 
MUR Murphy Oil Corporation
21.00
0.00%
 
PR Permian Resources Corporation
11.89
-0.67%
 
NOG Northern Oil and Gas, Inc.
24.45
0.00%
 
CRK Comstock Resources, Inc.
22.38
+3.71%
 
VTLE Vital Energy, Inc.
13.92
+0.43%
 
AR Antero Resources Corporation
36.71
+3.41%
 
OVV Ovintiv Inc.
33.86
-2.28%
 
MGY Magnolia Oil & Gas Corporation
20.68
-0.58%