Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00001000 | 2024-05-14 12:58PM EDT | 1.00 | 6.36 | 4.50 | 8.55 | 0.00 | - | 7 | 28 | 0.00% |
| SWN240517C00002000 | 2024-05-14 3:46PM EDT | 2.00 | 5.48 | 5.35 | 5.65 | 0.00 | - | 3 | 11 | 875.00% |
| SWN240517C00002500 | 2024-05-02 3:21PM EDT | 2.50 | 4.74 | 4.35 | 5.15 | 0.00 | - | - | 3 | 734.38% |
| SWN240517C00003000 | 2024-05-02 3:22PM EDT | 3.00 | 4.25 | 4.35 | 4.65 | 0.00 | - | - | 3 | 625.00% |
| SWN240517C00003500 | 2024-05-02 3:22PM EDT | 3.50 | 3.75 | 3.95 | 4.15 | 0.00 | - | - | 1 | 531.25% |
| SWN240517C00004000 | 2024-05-14 2:42PM EDT | 4.00 | 3.40 | 1.89 | 3.65 | 0.00 | - | 2 | 0 | 450.00% |
| SWN240517C00005000 | 2024-05-07 10:21AM EDT | 5.00 | 1.95 | 2.48 | 2.92 | 0.00 | - | 1 | 4 | 370.31% |
| SWN240517C00006000 | 2024-05-07 9:39AM EDT | 6.00 | 1.39 | 0.00 | 1.74 | 0.00 | - | 1 | 24 | 268.75% |
| SWN240517C00006500 | 2024-05-14 11:56AM EDT | 6.50 | 0.92 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 251.56% |
| SWN240517C00007000 | 2024-05-15 12:04PM EDT | 7.00 | 0.55 | 0.51 | 0.60 | +0.28 | +103.70% | 4 | 530 | 50.00% |
| SWN240517C00007500 | 2024-05-15 2:55PM EDT | 7.50 | 0.11 | 0.08 | 0.15 | +0.08 | +266.67% | 61 | 145 | 35.16% |
| SWN240517C00008000 | 2024-05-15 11:37AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,657 | 40.63% |
| SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 304.69% |
| SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 178.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 200.00% |
| SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 5 | 64 | 521.88% |
| SWN240517P00007000 | 2024-05-14 10:28AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 483 | 50.00% |
| SWN240517P00007500 | 2024-05-13 11:55AM EDT | 7.50 | 0.22 | 0.00 | 0.24 | 0.00 | - | 6 | 546 | 59.77% |
| SWN240517P00008000 | 2024-05-06 10:27AM EDT | 8.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 15 | 100 | 96.09% |
© 2024 Yahoo. All rights reserved.