Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117C00003000 | 2024-09-26 11:42AM EDT | 3.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 25 | 2,306 | 0.00% |
| SWN250117C00004000 | 2024-08-02 3:50PM EDT | 4.00 | 2.20 | 2.11 | 2.64 | 0.00 | - | 1 | 12 | 0.00% |
| SWN250117C00005000 | 2024-09-03 3:26PM EDT | 5.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SWN250117C00006000 | 2024-09-27 3:54PM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 237 | 0.00% |
| SWN250117C00007000 | 2024-09-27 10:28AM EDT | 7.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| SWN250117C00008000 | 2024-09-27 3:58PM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59 | 747 | 6.25% |
| SWN250117C00009000 | 2024-07-15 2:33PM EDT | 9.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 20 | 61.33% |
| SWN250117C00010000 | 2024-09-13 10:30AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWN250117C00011000 | 2024-05-02 9:31AM EDT | 11.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 73.83% |
| SWN250117C00012000 | 2024-09-13 10:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,238 | 25.00% |
| SWN250117C00015000 | 2024-08-16 12:04PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5,915 | 60.94% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117P00003000 | 2024-08-30 11:53AM EDT | 3.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 1,601 | 103.13% |
| SWN250117P00005000 | 2024-09-17 9:48AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 2,237 | 25.00% |
| SWN250117P00006000 | 2024-09-26 3:51PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 1,884 | 12.50% |
| SWN250117P00007000 | 2024-09-30 10:29AM EDT | 7.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 9,348 | 1.56% |
| SWN250117P00008000 | 2024-08-19 11:01AM EDT | 8.00 | 1.70 | 1.44 | 1.88 | 0.00 | - | 42 | 0 | 74.51% |
| SWN250117P00010000 | 2024-06-03 10:45AM EDT | 10.00 | 2.55 | 2.84 | 4.10 | 0.00 | - | 10 | 1 | 93.75% |
| SWN250117P00011000 | 2024-04-26 2:10PM EDT | 11.00 | 3.28 | 3.35 | 4.00 | 0.00 | - | 4 | 0 | 61.33% |
| SWN250117P00012000 | 2023-02-21 10:36AM EDT | 12.00 | 7.04 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 231.64% |
| SWN250117P00015000 | 2023-08-16 1:34PM EDT | 15.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 6 | 0 | 147.07% |
© 2024 Yahoo. All rights reserved.