Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510C00000500 | 2024-05-08 3:31PM EDT | 0.50 | 6.75 | 4.75 | 8.95 | 0.00 | - | 7 | 16 | 4,125.00% |
| SWN240510C00001000 | 2024-05-08 3:31PM EDT | 1.00 | 7.13 | 4.25 | 8.45 | 0.00 | - | 2 | 12 | 2,862.50% |
| SWN240510C00001500 | 2024-05-08 3:32PM EDT | 1.50 | 7.07 | 3.75 | 7.95 | 0.00 | - | 2 | 13 | 2,250.00% |
| SWN240510C00002000 | 2024-05-08 3:33PM EDT | 2.00 | 7.23 | 4.00 | 7.45 | 0.00 | - | 2 | 27 | 2,853.13% |
| SWN240510C00006000 | 2024-05-02 2:28PM EDT | 6.00 | 1.22 | 0.00 | 2.30 | 0.00 | - | - | 0 | 1,203.13% |
| SWN240510C00006500 | 2024-05-10 10:16AM EDT | 6.50 | 0.70 | 0.00 | 1.52 | -0.10 | -12.50% | 5 | 203 | 192.19% |
| SWN240510C00007000 | 2024-05-09 10:25AM EDT | 7.00 | 0.29 | 0.00 | 1.61 | 0.00 | - | 6 | 19 | 471.88% |
| SWN240510C00007500 | 2024-05-07 2:23PM EDT | 7.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 326 | 50.00% |
| SWN240510C00008000 | 2024-05-07 10:10AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510P00002500 | 2024-05-02 3:50PM EDT | 2.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 3,443.75% |
| SWN240510P00007000 | 2024-05-08 1:16PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 46.88% |
| SWN240510P00007500 | 2024-05-06 9:56AM EDT | 7.50 | 0.17 | 0.00 | 1.39 | -0.06 | -26.09% | 200 | 603 | 348.44% |
| SWN240510P00008000 | 2024-05-03 11:41AM EDT | 8.00 | 0.84 | 0.00 | 1.86 | 0.00 | - | 1 | 1 | 264.06% |
© 2024 Yahoo. All rights reserved.