Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00004000 | 2024-05-01 3:47PM EDT | 4.00 | 3.42 | 2.70 | 4.10 | 0.00 | - | 8 | 2 | 320.31% |
| SWN240517C00005000 | 2024-04-08 1:00PM EDT | 5.00 | 2.65 | 0.83 | 2.22 | 0.00 | - | 1 | 4 | 166.41% |
| SWN240517C00006000 | 2024-05-02 11:38AM EDT | 6.00 | 1.15 | 0.64 | 2.29 | 0.00 | - | 1 | 34 | 160.16% |
| SWN240517C00007000 | 2024-05-03 11:47AM EDT | 7.00 | 0.21 | 0.14 | 0.93 | -0.09 | -30.00% | 3 | 533 | 89.84% |
| SWN240517C00007500 | 2024-05-03 1:08PM EDT | 7.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 4 | 61 | 30.86% |
| SWN240517C00008000 | 2024-05-02 12:19PM EDT | 8.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 58 | 1,631 | 50.78% |
| SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 192.97% |
| SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 99.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 1 | 1 | 204.69% |
| SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 5 | 64 | 180.47% |
| SWN240517P00007000 | 2024-05-02 2:34PM EDT | 7.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 3 | 484 | 39.45% |
| SWN240517P00007500 | 2024-05-03 1:50PM EDT | 7.50 | 0.50 | 0.00 | 1.40 | +0.14 | +38.89% | 311 | 366 | 80.86% |
| SWN240517P00008000 | 2024-05-01 2:21PM EDT | 8.00 | 0.82 | 0.00 | 2.90 | 0.00 | - | 2 | 117 | 156.64% |
© 2024 Yahoo. All rights reserved.