Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240802C00002000 | 2024-07-26 3:32PM EDT | 2.00 | 4.55 | 4.30 | 6.45 | +0.20 | +4.60% | 16 | 8 | 1,340.63% |
| SWN240802C00002500 | 2024-07-26 3:19PM EDT | 2.50 | 4.05 | 2.85 | 5.95 | -0.80 | -16.49% | 25 | 33 | 750.00% |
| SWN240802C00003000 | 2024-07-26 3:20PM EDT | 3.00 | 3.53 | 2.97 | 5.45 | +0.18 | +5.37% | 4 | 39 | 823.44% |
| SWN240802C00003500 | 2024-07-23 2:04PM EDT | 3.50 | 3.04 | 2.75 | 4.95 | 0.00 | - | 4 | 44 | 771.88% |
| SWN240802C00004000 | 2024-07-23 2:04PM EDT | 4.00 | 2.55 | 2.27 | 4.40 | 0.00 | - | 2 | 27 | 650.00% |
| SWN240802C00004500 | 2024-07-08 2:33PM EDT | 4.50 | 2.29 | 1.74 | 3.95 | 0.00 | - | 1 | 2 | 555.47% |
| SWN240802C00005000 | 2024-07-12 1:40PM EDT | 5.00 | 1.96 | 0.00 | 3.45 | 0.00 | - | - | 0 | 226.56% |
| SWN240802C00006500 | 2024-07-26 3:25PM EDT | 6.50 | 0.15 | 0.06 | 0.19 | 0.00 | - | 81 | 38 | 48.44% |
| SWN240802C00007000 | 2024-07-26 3:54PM EDT | 7.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 23 | 109 | 50.78% |
| SWN240802C00007500 | 2024-07-10 12:50PM EDT | 7.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 75.00% |
| SWN240802C00008500 | 2024-07-12 11:09AM EDT | 8.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 465.63% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240802P00006000 | 2024-07-25 1:43PM EDT | 6.00 | 0.01 | - | 0.09 | 0.00 | - | - | - | 80.47% |
| SWN240802P00006500 | 2024-07-26 3:41PM EDT | 6.50 | 0.20 | 0.00 | 2.25 | +0.10 | +100.00% | 1 | 10 | 319.53% |
| SWN240802P00007000 | 2024-06-20 11:18AM EDT | 7.00 | 0.33 | 0.00 | 0.83 | 0.00 | - | - | 23 | 151.17% |
© 2024 Yahoo. All rights reserved.