Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116C00003000 | 2024-05-01 2:28PM EDT | 3.00 | 3.95 | 3.10 | 4.95 | 0.00 | - | 2 | 40 | 103.03% |
| SWN260116C00005000 | 2024-05-01 9:50AM EDT | 5.00 | 2.70 | 2.27 | 2.59 | 0.00 | - | 2 | 303 | 41.99% |
| SWN260116C00007000 | 2024-05-03 12:04PM EDT | 7.00 | 1.15 | 1.11 | 1.30 | -0.20 | -14.81% | 158 | 4,399 | 34.62% |
| SWN260116C00010000 | 2024-05-03 1:54PM EDT | 10.00 | 0.34 | 0.03 | 0.43 | -0.10 | -22.73% | 26 | 4,182 | 33.01% |
| SWN260116C00012000 | 2024-04-29 1:44PM EDT | 12.00 | 0.26 | 0.07 | 0.66 | 0.00 | - | 1 | 704 | 49.02% |
| SWN260116C00015000 | 2024-04-24 12:14PM EDT | 15.00 | 0.06 | 0.00 | 4.35 | -0.04 | -40.00% | 5 | 44 | 101.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116P00003000 | 2023-12-29 10:53AM EDT | 3.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 52.15% |
| SWN260116P00005000 | 2024-04-09 1:08PM EDT | 5.00 | 0.26 | 0.22 | 0.73 | 0.00 | - | 20 | 390 | 50.78% |
| SWN260116P00007000 | 2024-05-03 9:59AM EDT | 7.00 | 0.91 | 0.71 | 0.95 | 0.00 | - | 25 | 1,046 | 27.15% |
| SWN260116P00010000 | 2024-03-27 2:37PM EDT | 10.00 | 2.64 | 0.82 | 2.59 | 0.00 | - | 10 | 10 | 0.00% |
| SWN260116P00012000 | 2024-04-29 1:35PM EDT | 12.00 | 4.25 | 2.85 | 5.30 | 0.00 | - | 10 | 5 | 39.84% |
| SWN260116P00015000 | 2024-04-26 2:14PM EDT | 15.00 | 7.01 | 7.10 | 9.10 | 0.00 | - | 2 | 0 | 74.46% |
© 2024 Yahoo. All rights reserved.