# Quote for SHMD (SHMD) > SHMD stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for SHMD. Quote as of Nov 13, 2026 (end of day). | Field | Value | |---|---| | Last | 2.09 | | Change | -0.29 | | Open | 2.36 | | Previous | 2.38 | | High | 2.40 | | Low | 2.09 | | Bid | - | | Ask | - | | Volume | 546,785 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 115.4% | | Hist Vol | 119.2% | | Opt Volume | 55 | | Open Int | 9,765 | ## Option strategies The best candidates for SHMD from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120C00002500) | 0.59 | 0.38 | 14.02% | 0 | 1.67 | | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261218C00002500) | 0.70 | 0.49 | 18.08% | 1 | 1.47 | | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416C00002500) | 1.07 | 0.86 | 31.73% | 5 | 1.38 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00002500) | 0.72 | 0.51 | 18.82% | 2 | 1.24 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/SHMD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SHMD.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120C00002500) | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120P00002500) | 0.89 | 0.21 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00002500) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115P00002500) | 1.17 | 0.21 | | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416C00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416P00002500) | 1.62 | 0.21 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/SHMD.md) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115P00005000) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115P00002500) | 2.20 | 2.50 | | [Apr 16 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416P00005000) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416P00002500) | 1.98 | 2.50 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120P00005000) | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120P00002500) | 1.90 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/SHMD.md) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Jan 15 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00005000) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00002500) | -0.46 | 2.50 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261218C00005000) | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261218C00002500) | -0.50 | 2.50 | | [Apr 16 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416C00005000) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416C00002500) | -0.45 | 2.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/SHMD.md) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120C00002500) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00002500) | -0.13 | 2 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120C00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416C00002500) | -0.48 | 5 | | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261218C00002500) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115C00002500) | -0.02 | 1 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120C00002500) | [Dec 18 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261218C00002500) | -0.11 | 1 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/SHMD.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/SHMD.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120P00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416P00002500) | -0.25 | 5 | | [Nov 20 '26 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20261120P00002500) | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115P00002500) | -0.15 | 2 | | [Jan 15 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270115P00002500) | [Apr 16 '27 2.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SHMD%20%20270416P00002500) | -0.10 | 3 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/SHMD.md) ## More for SHMD - [Quote](https://www.optionistics.com/quotes/stock-quotes/SHMD.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SHMD.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/SHMD.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SHMD) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SHMD.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SHMD.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SHMD.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SHMD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt