Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240920C00001000 | 2024-09-11 2:38PM EDT | 1.00 | 5.15 | 4.65 | 5.85 | 0.00 | - | 6 | 34 | 2,043.75% |
| SWN240920C00002000 | 2024-09-11 2:37PM EDT | 2.00 | 4.14 | 3.65 | 4.85 | 0.00 | - | 4 | 30 | 1,178.13% |
| SWN240920C00002500 | 2024-09-11 2:33PM EDT | 2.50 | 3.64 | 3.15 | 4.35 | 0.00 | - | 8 | 14 | 970.31% |
| SWN240920C00003000 | 2024-09-11 2:23PM EDT | 3.00 | 3.15 | 2.60 | 3.80 | 0.00 | - | 1 | 19 | 778.13% |
| SWN240920C00004000 | 2024-05-15 12:04PM EDT | 4.00 | 3.65 | 2.55 | 3.75 | 0.00 | - | 7 | 0 | 721.88% |
| SWN240920C00005000 | 2024-08-15 1:41PM EDT | 5.00 | 1.33 | 0.00 | 1.77 | 0.00 | - | 21 | 26 | 358.59% |
| SWN240920C00006000 | 2024-09-12 12:44PM EDT | 6.00 | 0.27 | 0.17 | 0.36 | +0.03 | +12.50% | 2 | 370 | 64.84% |
| SWN240920C00006500 | 2024-09-12 3:44PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 2,568 | 29.69% |
| SWN240920C00007000 | 2024-09-12 3:54PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,810 | 53.13% |
| SWN240920C00007500 | 2024-09-11 10:47AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 68.75% |
| SWN240920C00008000 | 2024-09-11 3:27PM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 2,673 | 87.50% |
| SWN240920C00009000 | 2024-08-23 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 1,619 | 178.13% |
| SWN240920C00010000 | 2024-08-13 12:12PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,202 | 156.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240920P00004000 | 2024-02-05 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 0 | 270.31% |
| SWN240920P00005000 | 2024-08-05 11:07AM EDT | 5.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 3 | 102 | 259.38% |
| SWN240920P00005500 | 2024-09-06 12:31PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 62.50% |
| SWN240920P00006000 | 2024-09-12 3:54PM EDT | 6.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 20 | 788 | 63.28% |
| SWN240920P00006500 | 2024-09-03 10:18AM EDT | 6.50 | 0.37 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 135.16% |
| SWN240920P00007000 | 2024-09-05 10:12AM EDT | 7.00 | 0.99 | 0.00 | 0.87 | 0.00 | - | 1 | 290 | 116.41% |
| SWN240920P00008000 | 2024-06-12 10:07AM EDT | 8.00 | 1.11 | 0.00 | 1.37 | 0.00 | - | 20 | 1 | 0.00% |
| SWN240920P00010000 | 2024-01-22 11:09AM EDT | 10.00 | 3.51 | 1.31 | 3.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.