Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN241220C00004000 | 2024-05-30 12:09PM EDT | 4.00 | 3.55 | 1.27 | 3.60 | 0.00 | - | 3 | 0 | 167.97% |
| SWN241220C00006000 | 2024-07-24 3:43PM EDT | 6.00 | 0.79 | 0.00 | 1.13 | 0.00 | - | 1 | 19 | 53.13% |
| SWN241220C00007000 | 2024-07-25 3:08PM EDT | 7.00 | 0.23 | 0.00 | 0.36 | -0.01 | -4.17% | 1 | 215 | 33.01% |
| SWN241220C00008000 | 2024-07-24 3:55PM EDT | 8.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 473 | 537 | 34.38% |
| SWN241220C00009000 | 2024-07-05 11:03AM EDT | 9.00 | 0.08 | 0.03 | 0.67 | 0.00 | - | 1 | 40 | 62.11% |
| SWN241220C00012000 | 2024-05-06 9:30AM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| SWN241220C00015000 | 2024-07-24 9:49AM EDT | 15.00 | 0.01 | 0.01 | 0.71 | 0.00 | - | 13 | 113 | 108.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN241220P00005000 | 2024-05-06 9:33AM EDT | 5.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 80 | 48.83% |
| SWN241220P00006000 | 2024-05-03 10:14AM EDT | 6.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | 20 | 60 | 44.53% |
| SWN241220P00007000 | 2024-07-25 9:30AM EDT | 7.00 | 0.53 | 0.62 | 2.50 | 0.00 | - | 3 | 136 | 77.34% |
| SWN241220P00008000 | 2024-07-12 9:53AM EDT | 8.00 | 1.09 | 0.00 | 2.19 | 0.00 | - | 19 | 0 | 73.05% |
| SWN241220P00009000 | 2024-06-25 12:02PM EDT | 9.00 | 2.30 | 2.48 | 2.84 | 0.00 | - | 4 | 0 | 63.57% |
| SWN241220P00010000 | 2024-04-29 10:55AM EDT | 10.00 | 2.32 | 1.02 | 4.35 | 0.00 | - | 62 | 0 | 108.40% |
| SWN241220P00011000 | 2024-04-26 2:36PM EDT | 11.00 | 3.19 | 3.45 | 3.80 | 0.00 | - | 4 | 0 | 0.00% |
| SWN241220P00012000 | 2024-04-26 2:05PM EDT | 12.00 | 4.36 | 4.45 | 4.95 | 0.00 | - | 4 | 0 | 0.00% |
| SWN241220P00014000 | 2024-04-26 2:05PM EDT | 14.00 | 6.34 | 6.30 | 6.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.