SWN - Southwestern Energy Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240119C00000500 | 2023-05-03 10:52AM EDT | 0.50 | 4.45 | 4.40 | 4.60 | 0.00 | - | 2 | 24 | 178.13% |
| SWN240119C00001000 | 2023-03-21 3:37PM EDT | 1.00 | 4.15 | 3.90 | 4.30 | 0.00 | - | 8 | 24 | 167.19% |
| SWN240119C00001500 | 2022-12-22 1:14PM EDT | 1.50 | 4.45 | 4.30 | 4.50 | 0.00 | - | 3 | 6 | 309.38% |
| SWN240119C00002000 | 2023-05-19 11:10AM EDT | 2.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWN240119C00002500 | 2023-05-30 1:22PM EDT | 2.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SWN240119C00003000 | 2023-06-01 2:07PM EDT | 3.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWN240119C00003500 | 2023-05-02 9:47AM EDT | 3.50 | 1.75 | 1.57 | 1.62 | 0.00 | - | 4 | 180 | 48.83% |
| SWN240119C00004000 | 2023-06-02 12:03PM EDT | 4.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWN240119C00004500 | 2023-06-01 1:51PM EDT | 4.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SWN240119C00005000 | 2023-06-02 3:13PM EDT | 5.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.39% |
| SWN240119C00005500 | 2023-06-02 3:07PM EDT | 5.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SWN240119C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| SWN240119C00008000 | 2023-06-01 11:54AM EDT | 8.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWN240119C00009000 | 2023-06-01 3:04PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| SWN240119C00010000 | 2023-06-01 2:16PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWN240119C00012000 | 2023-06-02 9:54AM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SWN240119C00015000 | 2023-05-15 9:57AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240119P00000500 | 2022-10-28 9:41AM EDT | 0.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 0 | 167.19% |
| SWN240119P00001000 | 2022-08-16 2:50PM EDT | 1.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 0 | 130.47% |
| SWN240119P00001500 | 2023-04-10 10:58AM EDT | 1.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 213 | 89.84% |
| SWN240119P00002000 | 2023-05-23 2:09PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SWN240119P00002500 | 2023-05-18 2:38PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SWN240119P00003000 | 2023-05-26 12:57PM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SWN240119P00003500 | 2023-05-26 12:57PM EDT | 3.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SWN240119P00004000 | 2023-06-02 1:44PM EDT | 4.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SWN240119P00004500 | 2023-05-30 1:49PM EDT | 4.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| SWN240119P00005000 | 2023-05-31 9:44AM EDT | 5.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SWN240119P00005500 | 2023-06-02 3:00PM EDT | 5.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SWN240119P00007000 | 2023-06-01 2:23PM EDT | 7.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWN240119P00010000 | 2023-05-10 10:36AM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SWN240119P00012000 | 2023-03-23 11:19AM EDT | 12.00 | 7.12 | 6.75 | 7.20 | 0.00 | - | 1 | 1 | 78.32% |
| SWN240119P00015000 | 2022-11-25 10:42AM EDT | 15.00 | 7.88 | 8.70 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.