Stocks Options

LAST PRICE
39.1600
TODAY'S CHANGE (%)
Trending Up0.3800 (0.9799%)

Bid / Lots
38.6000/ 1
Ask / Lots
40.2100/ 1
Open / Previous Close
39.4400 / 38.7800
Day Range
Low 39.0500
High 39.8331
52 Week Range
Low 34.1300
High 53.2600
Volume
1,236,600
below 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 36.884

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	$18.20In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$15.30In the Money	$18.70In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$13.10In the Money	$15.20In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$11.40In the Money	$13.40In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$8.80In the Money	$11.10In 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	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMIn the Money	$5.90In the Money	$8.40In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SMIn the Money	$4.10In the Money	$5.70In 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	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SMUnderlying issue's last price	$1.80Underlying issue's last price	$2.20Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	SMUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	64Underlying issue's last price
SMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.51Near the Money	$0.11Near the Money	8Near the Money	40Near the Money	Filter Table By Strike Price of$40.00	SMIn the Money	$1.20In the Money	$1.30In the Money	$1.07In the Money	$-0.33In the Money	10In the Money	88In the Money
SMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$42.50	SMIn the Money	$2.15In the Money	$3.50In the Money	$3.06In the Money	$-1.07In the Money	11In the Money	112In the Money
SMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$45.00	SMIn the Money	$4.00In the Money	$7.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	230In the Money
SMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out 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	$8.00In the Money	$8.60In the Money	$7.35In the Money	$0.00In the Money	---In the Money	22In the Money
SMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money	Filter Table By Strike Price of$50.00	SMIn the Money	$9.90In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$52.50	SMIn the Money	$12.40In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$55.00	SMIn the Money	$13.80In the Money	$17.70In 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	$20.10In the Money	$22.10In 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	---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	$25.00In the Money	$27.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$70.00	SMIn the Money	$30.30In the Money	$32.10In 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)