Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621C00002000 | 2024-02-22 10:43AM EDT | 2.00 | 5.10 | 4.85 | 5.75 | 0.00 | - | 1 | 11 | 294.53% |
| SWN240621C00003000 | 2024-05-03 3:52PM EDT | 3.00 | 4.09 | 3.40 | 6.20 | -0.66 | -13.89% | 6 | 15 | 333.20% |
| SWN240621C00004000 | 2024-01-22 3:13PM EDT | 4.00 | 2.49 | 3.05 | 3.30 | 0.00 | - | 2 | 7 | 116.80% |
| SWN240621C00005000 | 2024-04-12 1:00PM EDT | 5.00 | 2.50 | 1.52 | 2.24 | 0.00 | - | 1 | 23 | 92.97% |
| SWN240621C00006000 | 2024-05-02 11:38AM EDT | 6.00 | 1.20 | 0.64 | 1.30 | 0.00 | - | 1 | 768 | 64.65% |
| SWN240621C00007000 | 2024-05-02 2:28PM EDT | 7.00 | 0.40 | 0.23 | 0.36 | 0.00 | - | 5 | 9,816 | 30.86% |
| SWN240621C00008000 | 2024-05-03 1:02PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 993 | 11,985 | 27.34% |
| SWN240621C00009000 | 2024-05-02 10:18AM EDT | 9.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 557 | 52.73% |
| SWN240621C00010000 | 2024-04-08 9:37AM EDT | 10.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 107 | 66.02% |
| SWN240621C00011000 | 2023-11-29 10:59AM EDT | 11.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | - | 30 | 109.38% |
| SWN240621C00012000 | 2024-01-05 11:31AM EDT | 12.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 90 | 0 | 76.56% |
| SWN240621C00014000 | 2024-03-21 2:57PM EDT | 14.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 164.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621P00003000 | 2023-12-26 10:35AM EDT | 3.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 136.72% |
| SWN240621P00004000 | 2023-12-18 2:43PM EDT | 4.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 98.44% |
| SWN240621P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 3 | 528 | 66.41% |
| SWN240621P00006000 | 2024-04-16 10:34AM EDT | 6.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 23 | 6,099 | 61.91% |
| SWN240621P00007000 | 2024-05-02 12:58PM EDT | 7.00 | 0.23 | 0.17 | 0.25 | +0.05 | +27.78% | 20 | 1,339 | 27.93% |
| SWN240621P00008000 | 2024-04-29 12:23PM EDT | 8.00 | 0.38 | 0.82 | 1.02 | 0.00 | - | 2 | 1,263 | 36.72% |
| SWN240621P00009000 | 2024-05-01 10:12AM EDT | 9.00 | 1.75 | 0.05 | 3.90 | 0.00 | - | 4 | 4 | 251.17% |
© 2024 Yahoo. All rights reserved.