UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.09 +1.19 (+1.53%) GOLD FUTURES
1,943.60 +4.40 (+0.23%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,673.97 +90.50 (+0.49%)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230317C00003000 | 2022-08-04 11:47AM EST | 3.00 | 3.80 | 4.65 | 4.80 | 0.00 | - | - | 48 | 724.22% |
| SWN230317C00004000 | 2022-08-08 2:51PM EST | 4.00 | 3.00 | 3.80 | 3.90 | 0.00 | - | 1 | 41 | 517.58% |
| SWN230317C00005000 | 2022-08-10 2:26PM EST | 5.00 | 2.47 | 3.00 | 3.10 | +0.03 | +1.23% | 50 | 180 | 406.45% |
| SWN230317C00006000 | 2022-08-10 10:05AM EST | 6.00 | 1.78 | 2.31 | 2.45 | +0.08 | +4.71% | 4 | 91 | 340.04% |
| SWN230317C00007000 | 2022-08-11 11:13AM EST | 7.00 | 1.56 | 1.74 | 1.81 | +0.20 | +14.71% | 20 | 39 | 289.06% |
| SWN230317C00008000 | 2022-08-11 11:04AM EST | 8.00 | 1.13 | 1.29 | 1.37 | +0.17 | +17.71% | 30 | 3,548 | 258.79% |
| SWN230317C00009000 | 2022-07-26 9:44AM EST | 9.00 | 1.16 | 0.95 | 1.01 | 0.00 | - | - | 60 | 236.33% |
| SWN230317C00010000 | 2022-08-11 12:12PM EST | 10.00 | 0.68 | 0.70 | 0.77 | +0.14 | +25.93% | 1 | 37 | 222.66% |
| SWN230317C00011000 | 2022-08-09 9:55AM EST | 11.00 | 0.39 | 0.50 | 0.57 | 0.00 | - | 5 | 16 | 210.16% |
| SWN230317C00012000 | 2022-08-11 8:30AM EST | 12.00 | 0.32 | 0.37 | 0.41 | +0.04 | +14.29% | 3 | 670 | 200.78% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230317P00001000 | 2022-07-28 8:30AM EST | 1.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 3 | 278.13% |
| SWN230317P00004000 | 2022-08-03 1:45PM EST | 4.00 | 0.30 | 0.20 | 0.24 | 0.00 | - | - | 2 | 112.50% |
| SWN230317P00006000 | 2022-08-09 11:39AM EST | 6.00 | 0.92 | 0.67 | 0.72 | 0.00 | - | 15 | 785 | 50.39% |
| SWN230317P00007000 | 2022-08-09 11:24AM EST | 7.00 | 1.41 | 1.08 | 1.12 | 0.00 | - | 1 | 27 | 0.00% |
| SWN230317P00008000 | 2022-08-09 12:42PM EST | 8.00 | 2.01 | 1.61 | 1.68 | 0.00 | - | 4 | 34 | 0.00% |
| SWN230317P00010000 | 2022-08-04 12:00PM EST | 10.00 | 3.75 | 3.00 | 3.05 | 0.00 | - | - | 6 | 0.00% |
| SWN230317P00011000 | 2022-08-04 11:54AM EST | 11.00 | 4.65 | 3.80 | 3.90 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
