UK Markets closed

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.01+0.48 (+7.35%)
At close: 04:00PM EDT
7.01 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN230120C000005002021-11-10 7:58AM EDT0.504.604.305.500.00-1200.00%
SWN230120C000010002021-12-10 2:08PM EDT1.004.451.506.000.00-1350.00%
SWN230120C000015002021-11-10 7:58AM EDT1.503.552.674.000.00-1160.00%
SWN230120C000020002021-12-06 12:38PM EDT2.003.002.650.000.00-245910.00%
SWN230120C000025002021-12-03 1:29PM EDT2.502.370.174.950.00-10245151.95%
SWN230120C000030002021-12-31 2:14PM EDT3.002.111.902.300.00-71,1500.00%
SWN230120C000035002021-12-31 10:59AM EDT3.501.731.402.790.00-204760.00%
SWN230120C000040002022-01-05 4:56PM EDT4.001.361.342.00-0.19-12.26%172,7360.00%
SWN230120C000045002022-01-05 4:54PM EDT4.501.121.091.31-0.25-18.25%276010.00%
SWN230120C000050002022-01-05 4:52PM EDT5.000.960.961.10-0.19-16.52%1399,0940.00%
SWN230120C000055002022-01-05 4:58PM EDT5.500.800.620.98-0.14-14.89%1124,0380.00%
SWN230120C000070002021-12-30 4:51PM EDT7.000.650.440.800.00-256337.70%
SWN230120C000100002022-01-05 4:13PM EDT10.000.250.250.34-0.20-44.44%224,01250.10%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN230120P000005002021-11-10 7:58AM EDT0.500.020.000.500.00-66354.69%
SWN230120P000010002021-11-10 7:58AM EDT1.000.020.000.300.00-117198.44%
SWN230120P000015002021-11-10 7:58AM EDT1.500.060.010.750.00-150211.33%
SWN230120P000020002021-12-31 1:17PM EDT2.000.200.090.240.00-33130.47%
SWN230120P000025002022-01-03 12:16PM EDT2.500.300.013.750.00-1286376.56%
SWN230120P000030002022-01-05 4:50PM EDT3.000.450.064.70+0.05+12.50%9294391.41%
SWN230120P000035002021-12-27 12:53PM EDT3.500.570.014.850.00-80306323.44%
SWN230120P000040002022-01-05 3:23PM EDT4.000.830.821.25+0.04+5.06%10715144.14%
SWN230120P000045002022-01-05 4:11PM EDT4.501.130.901.60-0.08-6.61%2464140.23%
SWN230120P000050002022-01-04 11:25AM EDT5.001.311.351.970.00-20867148.93%
SWN230120P000055002022-01-05 12:00PM EDT5.501.621.632.34-0.08-4.71%2794149.90%
SWN230120P000070002021-11-30 12:24PM EDT7.003.151.092.990.00--3399.02%
SWN230120P000100002021-12-28 3:54PM EDT10.005.503.458.000.00-2138170.80%