Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN220121C00000500 | 2021-12-15 12:31PM EST | 0.50 | 4.50 | 3.65 | 4.15 | 0.00 | - | 1 | 176 | 3,875.00% |
| SWN220121C00001000 | 2021-12-23 3:24PM EST | 1.00 | 3.61 | 3.00 | 3.95 | 0.00 | - | 2 | 370 | 2,881.25% |
| SWN220121C00001500 | 2022-01-04 3:59PM EST | 1.50 | 3.30 | 2.95 | 3.05 | 0.00 | - | 400 | 64 | 2,193.75% |
| SWN220121C00002000 | 2021-12-08 3:19PM EST | 2.00 | 3.29 | 2.45 | 2.54 | 0.00 | - | 10 | 0 | 1,656.25% |
| SWN220121C00002500 | 2021-12-13 11:27AM EST | 2.50 | 2.55 | 1.89 | 2.17 | 0.00 | - | 17 | 971 | 1,343.75% |
| SWN220121C00003000 | 2021-12-30 9:31AM EST | 3.00 | 2.10 | 1.45 | 1.53 | 0.00 | - | 1 | 4,813 | 950.00% |
| SWN220121C00003500 | 2022-01-05 3:56PM EST | 3.50 | 1.04 | 0.88 | 1.16 | -0.31 | -22.96% | 4 | 2,480 | 718.75% |
| SWN220121C00004000 | 2022-01-05 3:59PM EST | 4.00 | 0.54 | 0.49 | 0.57 | -0.31 | -36.47% | 43 | 3,419 | 465.63% |
| SWN220121C00004500 | 2022-01-05 3:59PM EST | 4.50 | 0.19 | 0.19 | 0.22 | -0.22 | -53.66% | 333 | 1,523 | 350.00% |
| SWN220121C00005000 | 2022-01-05 3:54PM EST | 5.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 973 | 5,840 | 318.75% |
| SWN220121C00005500 | 2022-01-05 3:39PM EST | 5.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 11,194 | 331.25% |
| SWN220121C00006000 | 2022-01-04 10:54AM EST | 6.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 83 | 10,747 | 393.75% |
| SWN220121C00006500 | 2021-12-27 3:16PM EST | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 437.50% |
| SWN220121C00007000 | 2022-01-03 10:24AM EST | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 4,103 | 500.00% |
| SWN220121C00008000 | 2021-12-31 3:35PM EST | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 4,724 | 600.00% |
| SWN220121C00009000 | 2021-12-20 11:40AM EST | 9.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 1,315 | 909.38% |
| SWN220121C00010000 | 2021-12-06 12:13PM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4,036 | 825.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN220121P00000500 | 2021-11-10 6:58AM EST | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 1,800.00% |
| SWN220121P00001000 | 2021-11-10 6:58AM EST | 1.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 432 | 1,200.00% |
| SWN220121P00001500 | 2021-11-02 8:30AM EST | 1.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 17 | 421 | 1,362.50% |
| SWN220121P00002000 | 2021-11-10 6:58AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,058 | 725.00% |
| SWN220121P00002500 | 2021-11-22 9:30AM EST | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,057 | 50.00% |
| SWN220121P00003000 | 2022-01-05 11:08AM EST | 3.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 20 | 1,113 | 543.75% |
| SWN220121P00003500 | 2021-12-31 9:32AM EST | 3.50 | 0.06 | 0.01 | 2.13 | 0.00 | - | 1 | 2,720 | 1,815.63% |
| SWN220121P00004000 | 2022-01-03 3:58PM EST | 4.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 2,377 | 175.00% |
| SWN220121P00004500 | 2022-01-05 3:58PM EST | 4.50 | 0.21 | 0.21 | 0.24 | +0.09 | +75.00% | 432 | 4,652 | 0.00% |
| SWN220121P00005000 | 2022-01-05 2:46PM EST | 5.00 | 0.50 | 0.56 | 0.60 | +0.15 | +42.86% | 1,051 | 9,464 | 0.00% |
| SWN220121P00005500 | 2022-01-05 11:45AM EST | 5.50 | 0.90 | 1.04 | 1.30 | +0.06 | +7.14% | 20 | 1,042 | 375.00% |
| SWN220121P00006000 | 2021-12-31 9:32AM EST | 6.00 | 1.20 | 1.53 | 1.65 | 0.00 | - | 5 | 911 | 0.00% |
| SWN220121P00007000 | 2021-12-08 2:26PM EST | 7.00 | 1.72 | 2.39 | 2.58 | 0.00 | - | 1 | 69 | 0.00% |
| SWN220121P00008000 | 2021-12-23 9:43AM EST | 8.00 | 3.40 | 3.45 | 3.85 | 0.00 | - | 12 | 16 | 856.25% |
| SWN220121P00009000 | 2021-11-10 6:58AM EST | 9.00 | 4.05 | 3.60 | 3.70 | 0.00 | - | 1 | 24 | 0.00% |
| SWN220121P00010000 | 2021-12-10 1:42PM EST | 10.00 | 4.55 | 5.15 | 6.70 | 0.00 | - | 2 | 0 | 1,218.75% |
© 2022 Yahoo. All rights reserved.
