UK Markets close in 6 hrs 51 mins

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2400-0.3300 (-7.22%)
At close: 04:00PM EST
4.3000 +0.06 (+1.42%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN220121C000005002021-12-15 12:31PM EST0.504.503.654.150.00-11763,875.00%
SWN220121C000010002021-12-23 3:24PM EST1.003.613.003.950.00-23702,881.25%
SWN220121C000015002022-01-04 3:59PM EST1.503.302.953.050.00-400642,193.75%
SWN220121C000020002021-12-08 3:19PM EST2.003.292.452.540.00-1001,656.25%
SWN220121C000025002021-12-13 11:27AM EST2.502.551.892.170.00-179711,343.75%
SWN220121C000030002021-12-30 9:31AM EST3.002.101.451.530.00-14,813950.00%
SWN220121C000035002022-01-05 3:56PM EST3.501.040.881.16-0.31-22.96%42,480718.75%
SWN220121C000040002022-01-05 3:59PM EST4.000.540.490.57-0.31-36.47%433,419465.63%
SWN220121C000045002022-01-05 3:59PM EST4.500.190.190.22-0.22-53.66%3331,523350.00%
SWN220121C000050002022-01-05 3:54PM EST5.000.070.050.08-0.08-53.33%9735,840318.75%
SWN220121C000055002022-01-05 3:39PM EST5.500.020.020.03-0.02-50.00%2611,194331.25%
SWN220121C000060002022-01-04 10:54AM EST6.000.020.010.030.00-8310,747393.75%
SWN220121C000065002021-12-27 3:16PM EST6.500.030.000.030.00--1437.50%
SWN220121C000070002022-01-03 10:24AM EST7.000.020.000.030.00-104,103500.00%
SWN220121C000080002021-12-31 3:35PM EST8.000.010.000.030.00-234,724600.00%
SWN220121C000090002021-12-20 11:40AM EST9.000.010.000.140.00-71,315909.38%
SWN220121C000100002021-12-06 12:13PM EST10.000.010.000.050.00-14,036825.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN220121P000005002021-11-10 6:58AM EST0.500.020.000.010.00-5311,800.00%
SWN220121P000010002021-11-10 6:58AM EST1.000.050.000.010.00-104321,200.00%
SWN220121P000015002021-11-02 8:30AM EST1.500.020.000.110.00-174211,362.50%
SWN220121P000020002021-11-10 6:58AM EST2.000.010.000.020.00-11,058725.00%
SWN220121P000025002021-11-22 9:30AM EST2.500.020.000.000.00-21,05750.00%
SWN220121P000030002022-01-05 11:08AM EST3.000.020.000.11-0.03-60.00%201,113543.75%
SWN220121P000035002021-12-31 9:32AM EST3.500.060.012.130.00-12,7201,815.63%
SWN220121P000040002022-01-03 3:58PM EST4.000.050.040.080.00-12,377175.00%
SWN220121P000045002022-01-05 3:58PM EST4.500.210.210.24+0.09+75.00%4324,6520.00%
SWN220121P000050002022-01-05 2:46PM EST5.000.500.560.60+0.15+42.86%1,0519,4640.00%
SWN220121P000055002022-01-05 11:45AM EST5.500.901.041.30+0.06+7.14%201,042375.00%
SWN220121P000060002021-12-31 9:32AM EST6.001.201.531.650.00-59110.00%
SWN220121P000070002021-12-08 2:26PM EST7.001.722.392.580.00-1690.00%
SWN220121P000080002021-12-23 9:43AM EST8.003.403.453.850.00-1216856.25%
SWN220121P000090002021-11-10 6:58AM EST9.004.053.603.700.00-1240.00%
SWN220121P000100002021-12-10 1:42PM EST10.004.555.156.700.00-201,218.75%