Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510C00000500 | 2024-05-10 2:21PM EDT | 0.50 | 6.65 | 6.00 | 8.95 | -0.10 | -1.48% | 5 | 16 | 0.00% |
| SWN240510C00001000 | 2024-05-10 2:22PM EDT | 1.00 | 6.15 | 5.85 | 8.45 | -0.98 | -13.74% | 3 | 12 | 10,200.00% |
| SWN240510C00001500 | 2024-05-10 2:25PM EDT | 1.50 | 5.66 | 3.85 | 7.95 | -1.41 | -19.94% | 2 | 13 | 2,568.75% |
| SWN240510C00002000 | 2024-05-10 2:28PM EDT | 2.00 | 6.60 | 4.75 | 7.45 | -0.63 | -8.71% | 3 | 27 | 3,850.00% |
| SWN240510C00006000 | 2024-05-02 2:28PM EDT | 6.00 | 1.22 | 0.00 | 3.15 | 0.00 | - | - | 0 | 635.94% |
| SWN240510C00006500 | 2024-05-10 2:21PM EDT | 6.50 | 0.61 | 0.00 | 2.79 | -0.19 | -23.75% | 6 | 203 | 723.44% |
| SWN240510C00007000 | 2024-05-10 3:33PM EDT | 7.00 | 0.16 | 0.00 | 1.10 | -0.13 | -44.83% | 5 | 19 | 310.94% |
| SWN240510C00007500 | 2024-05-10 3:52PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 51 | 326 | 56.25% |
| SWN240510C00008000 | 2024-05-07 10:10AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 737 | 156.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510P00002500 | 2024-05-02 3:50PM EDT | 2.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 3,437.50% |
| SWN240510P00007000 | 2024-05-10 10:41AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 40.63% |
| SWN240510P00007500 | 2024-05-10 3:30PM EDT | 7.50 | 0.25 | 0.19 | 2.17 | +0.02 | +8.70% | 203 | 603 | 660.94% |
| SWN240510P00008000 | 2024-05-03 11:41AM EDT | 8.00 | 0.84 | 0.00 | 2.66 | 0.00 | - | 1 | 1 | 539.84% |
© 2024 Yahoo. All rights reserved.