Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230324C00001500 | 2023-02-21 2:39PM EDT | 1.50 | 3.25 | 2.96 | 3.80 | 0.00 | - | 2 | 2 | 1,262.50% |
| SWN230324C00004000 | 2023-03-20 10:55AM EDT | 4.00 | 0.83 | 0.85 | 0.89 | -0.04 | -4.60% | 2 | 50 | 50.00% |
| SWN230324C00004500 | 2023-03-20 11:44AM EDT | 4.50 | 0.45 | 0.37 | 0.42 | +0.11 | +32.35% | 26 | 601 | 68.75% |
| SWN230324C00005000 | 2023-03-20 12:26PM EDT | 5.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1,050 | 6,205 | 62.50% |
| SWN230324C00005500 | 2023-03-20 12:39PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 88 | 727 | 70.31% |
| SWN230324C00006000 | 2023-03-16 12:02PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 596 | 87.50% |
| SWN230324C00006500 | 2023-03-16 10:44AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 112.50% |
| SWN230324C00007000 | 2023-03-06 11:18AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 168.75% |
| SWN230324C00007500 | 2023-03-06 11:13AM EDT | 7.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 1 | 276.56% |
| SWN230324C00009000 | 2023-02-14 12:23PM EDT | 9.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 5 | 256.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230324P00003500 | 2023-02-06 2:33PM EDT | 3.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 168.75% |
| SWN230324P00004000 | 2023-03-16 10:10AM EDT | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 113 | 109.38% |
| SWN230324P00004500 | 2023-03-20 9:56AM EDT | 4.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 11 | 396 | 65.63% |
| SWN230324P00005000 | 2023-03-20 11:45AM EDT | 5.00 | 0.19 | 0.22 | 0.23 | -0.11 | -36.67% | 11 | 1,151 | 71.09% |
| SWN230324P00005500 | 2023-03-16 2:22PM EDT | 5.50 | 0.68 | 0.62 | 0.66 | 0.00 | - | 8 | 623 | 84.38% |
| SWN230324P00006000 | 2023-03-03 10:51AM EDT | 6.00 | 0.58 | 1.10 | 1.17 | 0.00 | - | 1 | 212 | 120.31% |
© 2023 Yahoo. All rights reserved.
