Stocks Options

LAST PRICE
40.1300
TODAY'S CHANGE (%)
Trending Down-1.3100 (-3.1612%)

Bid / Lots
39.1000/ 1
Ask / Lots
40.3900/ 1
Open / Previous Close
41.3900 / 41.4400
Day Range
Low 39.9100
High 41.7200
52 Week Range
Low 34.1300
High 53.2600
Volume
1,261,026
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.073

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SMIn the Money	$19.60In the Money	$21.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	SMOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$17.40In the Money	$18.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	SMOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$14.50In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	SMOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$12.20In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	SMOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$9.50In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	SMOut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$7.00In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$4.90In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.08Out of the Money	5Out of the Money	9Out of the Money
SMIn the Money	$2.95In the Money	$5.00In the Money	$4.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$37.50	SMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
SMUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.25Underlying issue's last price	$-0.94Underlying issue's last price	11Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	SMUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.00Underlying issue's last price	$0.30Underlying issue's last price	15Underlying issue's last price	96Underlying issue's last price
SMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.39Near the Money	$-0.51Near the Money	15Near the Money	72Near the Money	Filter Table By Strike Price of$42.50	SMIn the Money	$1.30In the Money	$4.10In the Money	$2.20In the Money	$0.70In the Money	5In the Money	116In the Money
SMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	1Out of the Money	194Out of the Money	Filter Table By Strike Price of$45.00	SMIn the Money	$4.80In the Money	$5.10In the Money	$5.07In the Money	$1.47In the Money	1In the Money	262In the Money
SMOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$47.50	SMIn the Money	$6.60In the Money	$9.00In the Money	$7.35In the Money	$1.49In the Money	1In the Money	28In the Money
SMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$50.00	SMIn the Money	$9.30In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$52.50	SMIn the Money	$10.40In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	SMIn the Money	$14.10In the Money	$15.50In the Money	$9.81In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$60.00	SMIn the Money	$19.30In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	SMIn the Money	$24.20In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	SMIn the Money	$29.20In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

SM Energy Co
NYSE:SMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)