Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510C00007000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.22 | 0.34 | 0.55 | 0.00 | - | 3 | 13 | 86.72% |
| SWN240517C00007000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 0.32 | 0.35 | 0.71 | 0.00 | - | 30 | 538 | 89.06% |
| SWN240524C00007000 | 2024-05-02 2:20PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 3 | 76.56% |
| SWN240531C00007000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 0.24 | 0.41 | 0.59 | 0.00 | - | 7 | 13 | 41.21% |
| SWN240607C00007000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.42 | 0.00 | 1.01 | 0.00 | - | - | 1 | 89.45% |
| SWN240614C00007000 | 2024-05-02 11:33AM EDT | 2024-06-14 | 0.38 | 0.00 | 1.29 | 0.00 | - | - | 1 | 111.72% |
| SWN240621C00007000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.36 | 0.51 | 0.64 | 0.00 | - | 1 | 9,817 | 36.13% |
| SWN240920C00007000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 0.73 | 0.72 | 0.81 | +0.27 | +58.70% | 10 | 633 | 31.35% |
| SWN241220C00007000 | 2024-05-02 11:22AM EDT | 2024-12-20 | 0.85 | 0.88 | 1.11 | 0.00 | - | 2 | 2 | 38.04% |
| SWN250117C00007000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 0.91 | 0.91 | 1.00 | 0.00 | - | 41 | 28,066 | 31.15% |
| SWN260116C00007000 | 2024-05-06 1:43PM EDT | 2026-01-16 | 1.41 | 1.26 | 1.71 | 0.00 | - | 7 | 4,359 | 39.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510P00007000 | 2024-05-06 2:54PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 34 | 56.25% |
| SWN240517P00007000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 482 | 33.59% |
| SWN240524P00007000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 555 | 746 | 26.17% |
| SWN240531P00007000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.74 | 0.00 | - | 2 | 70 | 75.39% |
| SWN240607P00007000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.08 | 0.00 | - | - | 40 | 28.52% |
| SWN240614P00007000 | 2024-05-03 11:03AM EDT | 2024-06-14 | 0.16 | 0.03 | 0.09 | 0.00 | - | 8 | 33 | 27.15% |
| SWN240621P00007000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.12 | -0.17 | -73.91% | 11 | 1,339 | 28.71% |
| SWN240920P00007000 | 2024-05-02 11:05AM EDT | 2024-09-20 | 0.30 | 0.20 | 0.26 | 0.00 | - | 1 | 305 | 25.59% |
| SWN241220P00007000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 0.45 | 0.32 | 0.50 | 0.00 | - | - | 71 | 30.96% |
| SWN250117P00007000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 0.52 | 0.36 | 0.44 | 0.00 | - | 10 | 9,219 | 26.66% |
| SWN260116P00007000 | 2024-05-03 9:59AM EDT | 2026-01-16 | 0.91 | 0.65 | 1.01 | 0.00 | - | 25 | 1,071 | 32.86% |
© 2024 Yahoo. All rights reserved.