Canada markets closed

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.42+0.03 (+0.41%)
At close: 04:00PM EDT
7.42 +0.00 (+0.01%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240419C000050002024-04-08 1:00PM EDT5.002.542.212.580.00-10286.72%
SWN240419C000060002024-04-10 10:27AM EDT6.001.561.341.650.00-10225143.75%
SWN240419C000065002024-04-11 2:34PM EDT6.500.940.651.09+0.94--2141.41%
SWN240419C000070002024-04-12 3:58PM EDT7.000.420.220.56+0.02+5.00%152,41682.81%
SWN240419C000075002024-04-12 2:53PM EDT7.500.210.060.11+0.15+250.00%19540138.28%
SWN240419C000080002024-04-12 3:58PM EDT8.000.020.010.03+0.01+100.00%3710,09150.00%
SWN240419C000085002024-04-08 3:10PM EDT8.500.170.000.75+0.17--8197.66%
SWN240419C000090002024-03-22 9:30AM EDT9.000.010.000.200.00-111137.50%
SWN240419C000100002024-04-03 1:16PM EDT10.000.050.000.750.00-2020288.67%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240419P000050002024-02-05 12:48PM EDT5.000.040.000.000.00--050.00%
SWN240419P000060002024-02-26 4:05PM EDT6.000.050.000.110.00-11101131.25%
SWN240419P000065002024-03-28 10:13AM EDT6.500.030.000.010.00-3453.13%
SWN240419P000070002024-04-12 10:01AM EDT7.000.040.000.01+0.02+100.00%530831.25%
SWN240419P000075002024-04-12 3:44PM EDT7.500.140.140.19-0.05-26.32%491138.28%
SWN240419P000080002024-04-10 12:55PM EDT8.000.480.430.740.00-41696.88%
SWN240419P000085002024-04-02 9:52AM EDT8.500.950.831.290.00-28148.44%
SWN240419P000090002024-04-04 11:18AM EDT9.001.381.331.790.00-1111179.69%