UK markets close in 6 hours 10 minutes

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.86-0.08 (-1.15%)
At close: 04:00PM EST
6.86 0.00 (0.00%)
Pre-market: 04:43AM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN240301C000070002024-02-27 1:46PM EST2024-03-010.050.000.000.00-2006.25%
SWN240308C000070002024-02-27 2:29PM EST2024-03-080.060.000.000.00-5106.25%
SWN240315C000070002024-02-27 3:57PM EST2024-03-150.120.000.000.00-1803.13%
SWN240322C000070002024-02-26 3:18PM EST2024-03-220.200.000.000.00-703.13%
SWN240328C000070002024-02-26 11:44AM EST2024-03-280.200.000.000.00-3703.13%
SWN240419C000070002024-02-27 11:53AM EST2024-04-190.230.000.000.00-1301.56%
SWN240517C000070002024-02-27 3:31PM EST2024-05-170.340.000.000.00-501.56%
SWN240621C000070002024-02-27 3:55PM EST2024-06-210.390.000.000.00-5301.56%
SWN240920C000070002024-02-27 10:05AM EST2024-09-200.650.000.000.00-6000.78%
SWN250117C000070002024-02-27 3:33PM EST2025-01-170.740.000.000.00-10500.78%
SWN260116C000070002024-02-27 3:56PM EST2026-01-161.270.000.000.00-5000.78%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN240301P000070002024-02-26 2:32PM EST2024-03-010.080.000.000.00-800.00%
SWN240308P000070002024-02-26 2:23PM EST2024-03-080.180.000.000.00-700.00%
SWN240315P000070002024-02-27 11:26AM EST2024-03-150.220.000.000.00-600.00%
SWN240322P000070002024-02-27 2:55PM EST2024-03-220.230.000.000.00-30000.00%
SWN240328P000070002024-02-23 3:46PM EST2024-03-280.250.000.000.00-7500.00%
SWN240419P000070002024-02-26 12:23PM EST2024-04-190.280.000.000.00-400.00%
SWN240517P000070002024-02-26 3:39PM EST2024-05-170.350.000.000.00-100.00%
SWN240621P000070002024-02-27 3:05PM EST2024-06-210.460.000.000.00-9600.00%
SWN240920P000070002024-02-23 2:24PM EST2024-09-200.610.000.000.00-5000.00%
SWN250117P000070002024-02-21 1:41PM EST2025-01-170.700.000.000.00-3500.00%
SWN260116P000070002024-02-22 11:43AM EST2026-01-161.120.000.000.00-4300.00%