Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230120C00000500 | 2021-11-10 7:58AM EDT | 0.50 | 4.60 | 4.30 | 5.50 | 0.00 | - | 1 | 20 | 0.00% |
| SWN230120C00001000 | 2021-12-10 2:08PM EDT | 1.00 | 4.45 | 1.50 | 6.00 | 0.00 | - | 1 | 35 | 0.00% |
| SWN230120C00001500 | 2021-11-10 7:58AM EDT | 1.50 | 3.55 | 2.67 | 4.00 | 0.00 | - | 1 | 16 | 0.00% |
| SWN230120C00002000 | 2021-12-06 12:38PM EDT | 2.00 | 3.00 | 2.65 | 0.00 | 0.00 | - | 24 | 591 | 0.00% |
| SWN230120C00002500 | 2021-12-03 1:29PM EDT | 2.50 | 2.37 | 0.17 | 4.95 | 0.00 | - | 10 | 245 | 151.95% |
| SWN230120C00003000 | 2021-12-31 2:14PM EDT | 3.00 | 2.11 | 1.90 | 2.30 | 0.00 | - | 7 | 1,150 | 0.00% |
| SWN230120C00003500 | 2021-12-31 10:59AM EDT | 3.50 | 1.73 | 1.40 | 2.79 | 0.00 | - | 20 | 476 | 0.00% |
| SWN230120C00004000 | 2022-01-05 4:56PM EDT | 4.00 | 1.36 | 1.34 | 2.00 | -0.19 | -12.26% | 17 | 2,736 | 0.00% |
| SWN230120C00004500 | 2022-01-05 4:54PM EDT | 4.50 | 1.12 | 1.09 | 1.31 | -0.25 | -18.25% | 27 | 601 | 0.00% |
| SWN230120C00005000 | 2022-01-05 4:52PM EDT | 5.00 | 0.96 | 0.96 | 1.10 | -0.19 | -16.52% | 139 | 9,094 | 0.00% |
| SWN230120C00005500 | 2022-01-05 4:58PM EDT | 5.50 | 0.80 | 0.62 | 0.98 | -0.14 | -14.89% | 112 | 4,038 | 0.00% |
| SWN230120C00007000 | 2021-12-30 4:51PM EDT | 7.00 | 0.65 | 0.44 | 0.80 | 0.00 | - | 2 | 563 | 37.70% |
| SWN230120C00010000 | 2022-01-05 4:13PM EDT | 10.00 | 0.25 | 0.25 | 0.34 | -0.20 | -44.44% | 22 | 4,012 | 50.10% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230120P00000500 | 2021-11-10 7:58AM EDT | 0.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 354.69% |
| SWN230120P00001000 | 2021-11-10 7:58AM EDT | 1.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 198.44% |
| SWN230120P00001500 | 2021-11-10 7:58AM EDT | 1.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 50 | 211.33% |
| SWN230120P00002000 | 2021-12-31 1:17PM EDT | 2.00 | 0.20 | 0.09 | 0.24 | 0.00 | - | 3 | 3 | 130.47% |
| SWN230120P00002500 | 2022-01-03 12:16PM EDT | 2.50 | 0.30 | 0.01 | 3.75 | 0.00 | - | 1 | 286 | 376.56% |
| SWN230120P00003000 | 2022-01-05 4:50PM EDT | 3.00 | 0.45 | 0.06 | 4.70 | +0.05 | +12.50% | 9 | 294 | 391.41% |
| SWN230120P00003500 | 2021-12-27 12:53PM EDT | 3.50 | 0.57 | 0.01 | 4.85 | 0.00 | - | 80 | 306 | 323.44% |
| SWN230120P00004000 | 2022-01-05 3:23PM EDT | 4.00 | 0.83 | 0.82 | 1.25 | +0.04 | +5.06% | 10 | 715 | 144.14% |
| SWN230120P00004500 | 2022-01-05 4:11PM EDT | 4.50 | 1.13 | 0.90 | 1.60 | -0.08 | -6.61% | 2 | 464 | 140.23% |
| SWN230120P00005000 | 2022-01-04 11:25AM EDT | 5.00 | 1.31 | 1.35 | 1.97 | 0.00 | - | 20 | 867 | 148.93% |
| SWN230120P00005500 | 2022-01-05 12:00PM EDT | 5.50 | 1.62 | 1.63 | 2.34 | -0.08 | -4.71% | 2 | 794 | 149.90% |
| SWN230120P00007000 | 2021-11-30 12:24PM EDT | 7.00 | 3.15 | 1.09 | 2.99 | 0.00 | - | - | 33 | 99.02% |
| SWN230120P00010000 | 2021-12-28 3:54PM EDT | 10.00 | 5.50 | 3.45 | 8.00 | 0.00 | - | 2 | 138 | 170.80% |
© 2022 Yahoo. All rights reserved.
