Canada markets close in 4 hours 23 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.77+0.02 (+0.30%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621C000010002024-06-20 10:48AM EDT1.006.065.056.55+0.14+2.36%5131,400.00%
SWN240621C000020002024-06-17 2:11PM EDT2.004.920.005.300.00-2161,993.75%
SWN240621C000025002024-06-04 3:08PM EDT2.504.753.604.800.00-531,654.69%
SWN240621C000030002024-05-29 3:33PM EDT3.004.350.004.300.00-16171,396.88%
SWN240621C000035002024-06-04 3:07PM EDT3.503.752.603.800.00-211,187.50%
SWN240621C000040002024-06-04 3:07PM EDT4.003.252.103.300.00-291,009.38%
SWN240621C000050002024-06-14 1:10PM EDT5.001.951.362.110.00-221573.44%
SWN240621C000060002024-06-18 11:27AM EDT6.000.730.591.080.00-47727164.06%
SWN240621C000070002024-06-20 11:14AM EDT7.000.010.010.02-0.01-50.00%1079,60545.31%
SWN240621C000075002024-06-13 10:53AM EDT7.500.020.000.030.00-218893.75%
SWN240621C000080002024-06-18 9:30AM EDT8.000.010.000.010.00-111,894112.50%
SWN240621C000090002024-05-30 10:32AM EDT9.000.010.001.750.00-10588776.56%
SWN240621C000100002024-06-12 9:56AM EDT10.000.030.000.140.00-1099360.94%
SWN240621C000110002023-11-29 10:59AM EDT11.000.070.000.480.00--30582.81%
SWN240621C000120002024-01-05 11:31AM EDT12.000.050.000.060.00-900406.25%
SWN240621C000140002024-03-21 2:57PM EDT14.000.600.000.750.00-12857.81%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621P000030002023-12-26 10:35AM EDT3.000.060.000.080.00-111650.00%
SWN240621P000040002023-12-18 2:43PM EDT4.000.080.000.090.00--1456.25%
SWN240621P000050002024-06-03 12:31PM EDT5.000.010.000.010.00-1529187.50%
SWN240621P000060002024-06-03 9:30AM EDT6.000.010.000.400.00-236,099261.72%
SWN240621P000070002024-06-20 10:40AM EDT7.000.240.120.29+0.01+4.35%111,32871.88%
SWN240621P000075002024-06-17 3:43PM EDT7.500.610.401.150.00-16125.00%
SWN240621P000080002024-06-18 2:41PM EDT8.001.201.161.270.00-4119170.31%
SWN240621P000090002024-05-22 9:30AM EDT9.001.561.902.650.00-14259.38%