Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240802C00007000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.01 | 0.02 | 0.04 | 0.00 | - | 23 | 109 | 50.78% |
| SWN240809C00007000 | 2024-07-23 11:00AM EDT | 2024-08-09 | 0.01 | 0.05 | 0.17 | 0.00 | - | 8 | 68 | 53.91% |
| SWN240816C00007000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 16 | 1,290 | 40.23% |
| SWN240823C00007000 | 2024-07-25 10:22AM EDT | 2024-08-23 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 204 | 53.91% |
| SWN240830C00007000 | 2024-07-24 10:03AM EDT | 2024-08-30 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 123 | 35.55% |
| SWN240920C00007000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 427 | 2,044 | 33.79% |
| SWN241220C00007000 | 2024-07-25 3:08PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.36 | -0.01 | -4.17% | 1 | 215 | 33.01% |
| SWN250117C00007000 | 2024-07-26 2:27PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.38 | +0.05 | +16.67% | 246 | 29,667 | 31.35% |
| SWN250321C00007000 | 2024-07-25 10:47AM EDT | 2025-03-21 | 0.39 | 0.00 | 0.89 | 0.00 | - | 100 | 101 | 51.27% |
| SWN260116C00007000 | 2024-07-26 2:01PM EDT | 2026-01-16 | 0.70 | 0.66 | 1.12 | +0.02 | +2.94% | 71 | 4,785 | 41.36% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240802P00007000 | 2024-06-20 11:18AM EDT | 2024-08-02 | 0.33 | 0.00 | 0.83 | 0.00 | - | - | 23 | 151.17% |
| SWN240816P00007000 | 2024-07-24 12:16PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.93 | 0.00 | - | 1 | 131 | 103.52% |
| SWN240920P00007000 | 2024-07-24 10:07AM EDT | 2024-09-20 | 0.55 | 0.00 | 1.52 | 0.00 | - | 2 | 762 | 121.48% |
| SWN241220P00007000 | 2024-07-25 9:30AM EDT | 2024-12-20 | 0.53 | 0.62 | 2.50 | 0.00 | - | 3 | 136 | 77.34% |
| SWN250117P00007000 | 2024-07-26 1:58PM EDT | 2025-01-17 | 0.85 | 0.64 | 0.89 | +0.09 | +11.84% | 9 | 9,227 | 33.69% |
| SWN260116P00007000 | 2024-07-26 11:07AM EDT | 2026-01-16 | 1.27 | 0.84 | 1.23 | +0.15 | +13.39% | 6 | 1,207 | 29.98% |
© 2024 Yahoo. All rights reserved.