Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00007000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.25 | -0.12 | -37.50% | 20 | 538 | 38.28% |
| SWN240524C00007000 | 2024-05-02 2:20PM EDT | 2024-05-24 | 0.37 | 0.00 | 1.54 | 0.00 | - | - | 3 | 123.44% |
| SWN240531C00007000 | 2024-05-09 9:39AM EDT | 2024-05-31 | 0.30 | 0.00 | 1.18 | 0.00 | - | 6 | 7 | 73.83% |
| SWN240607C00007000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.42 | 0.00 | 1.26 | 0.00 | - | - | 1 | 69.14% |
| SWN240614C00007000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.37 | -0.03 | -7.89% | 51 | 1 | 31.64% |
| SWN240621C00007000 | 2024-05-10 1:33PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.37 | -0.17 | -35.42% | 3 | 9,807 | 28.91% |
| SWN240920C00007000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.60 | -0.21 | -27.63% | 52 | 649 | 29.98% |
| SWN241220C00007000 | 2024-05-10 10:50AM EDT | 2024-12-20 | 0.70 | 0.66 | 0.79 | -0.06 | -7.89% | 1 | 3 | 31.74% |
| SWN250117C00007000 | 2024-05-10 1:40PM EDT | 2025-01-17 | 0.78 | 0.71 | 0.78 | -0.04 | -4.88% | 79 | 28,020 | 29.49% |
| SWN260116C00007000 | 2024-05-09 10:20AM EDT | 2026-01-16 | 1.30 | 1.11 | 1.56 | 0.00 | - | 25 | 4,384 | 40.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00007000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 482 | 43.75% |
| SWN240524P00007000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.09 | 0.00 | - | 103 | 848 | 28.91% |
| SWN240531P00007000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 70 | 25.39% |
| SWN240607P00007000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 40 | 41.99% |
| SWN240614P00007000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.87 | 0.00 | - | 11 | 44 | 58.98% |
| SWN240621P00007000 | 2024-05-10 1:19PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.18 | +0.05 | +50.00% | 30 | 1,349 | 26.76% |
| SWN240920P00007000 | 2024-05-08 12:58PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.36 | 0.00 | - | 2 | 307 | 25.78% |
| SWN241220P00007000 | 2024-05-10 12:07PM EDT | 2024-12-20 | 0.41 | 0.00 | 0.58 | +0.01 | +2.50% | 1 | 72 | 29.98% |
| SWN250117P00007000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.53 | 0.00 | - | 2 | 9,213 | 26.07% |
| SWN260116P00007000 | 2024-05-10 3:33PM EDT | 2026-01-16 | 0.85 | 0.76 | 0.96 | -0.06 | -6.59% | 1 | 1,071 | 28.57% |
© 2024 Yahoo. All rights reserved.