Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:6.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230929C00006000 | 2023-09-29 9:43AM EDT | 2023-09-29 | 0.50 | 0.45 | 0.49 | -0.02 | -3.85% | 18 | 223 | 96.88% |
| SWN231006C00006000 | 2023-09-27 2:39PM EDT | 2023-10-06 | 0.51 | 0.48 | 0.53 | 0.00 | - | 12 | 165 | 53.13% |
| SWN231013C00006000 | 2023-09-27 9:43AM EDT | 2023-10-13 | 0.36 | 0.51 | 0.55 | 0.00 | - | 3 | 164 | 51.17% |
| SWN231020C00006000 | 2023-09-28 2:04PM EDT | 2023-10-20 | 0.60 | 0.53 | 0.58 | 0.00 | - | 92 | 1,082 | 48.44% |
| SWN231027C00006000 | 2023-09-27 10:48AM EDT | 2023-10-27 | 0.56 | 0.57 | 0.67 | 0.00 | - | 3 | 5 | 57.03% |
| SWN231103C00006000 | 2023-09-27 9:38AM EDT | 2023-11-03 | 0.52 | 0.62 | 0.69 | 0.00 | - | 15 | 15 | 53.91% |
| SWN231117C00006000 | 2023-09-21 10:55AM EDT | 2023-11-17 | 0.41 | 0.68 | 0.71 | 0.00 | - | 1 | 24 | 48.24% |
| SWN231215C00006000 | 2023-09-28 2:46PM EDT | 2023-12-15 | 0.85 | 0.74 | 0.84 | 0.00 | - | 50 | 12,370 | 50.78% |
| SWN240315C00006000 | 2023-09-27 11:18AM EDT | 2024-03-15 | 1.01 | 1.02 | 1.08 | 0.00 | - | 89 | 423 | 49.32% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN230929P00006000 | 2023-09-27 2:42PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 165 | 81.25% |
| SWN231006P00006000 | 2023-09-28 11:56AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 93 | 50.78% |
| SWN231013P00006000 | 2023-09-26 1:07PM EDT | 2023-10-13 | 0.11 | 0.02 | 0.06 | 0.00 | - | 5 | 88 | 42.97% |
| SWN231020P00006000 | 2023-09-27 2:57PM EDT | 2023-10-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 56 | 469 | 39.84% |
| SWN231027P00006000 | 2023-09-28 11:15AM EDT | 2023-10-27 | 0.12 | 0.08 | 0.12 | 0.00 | - | 1 | 143 | 42.19% |
| SWN231103P00006000 | 2023-09-28 10:10AM EDT | 2023-11-03 | 0.13 | 0.09 | 0.16 | 0.00 | - | 1 | 2 | 43.75% |
| SWN231110P00006000 | 2023-09-28 1:28PM EDT | 2023-11-10 | 0.13 | 0.12 | 0.16 | +0.13 | - | 10 | - | 40.23% |
| SWN231117P00006000 | 2023-09-28 3:53PM EDT | 2023-11-17 | 0.16 | 0.15 | 0.19 | 0.00 | - | 3,021 | 3,291 | 41.02% |
| SWN231215P00006000 | 2023-09-28 3:54PM EDT | 2023-12-15 | 0.22 | 0.20 | 0.25 | 0.00 | - | 57 | 13,022 | 38.67% |
| SWN240315P00006000 | 2023-09-27 11:56AM EDT | 2024-03-15 | 0.43 | 0.39 | 0.43 | 0.00 | - | 108 | 403 | 37.60% |
© 2023 Yahoo. All rights reserved.
