Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116C00003000 | 2024-07-26 10:42AM EDT | 3.00 | 3.38 | 2.49 | 3.85 | -1.19 | -26.04% | 1 | 40 | 67.77% |
| SWN260116C00005000 | 2024-07-19 3:22PM EDT | 5.00 | 2.10 | 0.00 | 2.35 | 0.00 | - | 4 | 356 | 53.42% |
| SWN260116C00007000 | 2024-07-26 2:01PM EDT | 7.00 | 0.70 | 0.66 | 1.12 | +0.02 | +2.94% | 71 | 4,785 | 41.36% |
| SWN260116C00010000 | 2024-07-24 12:54PM EDT | 10.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 4 | 4,300 | 43.21% |
| SWN260116C00012000 | 2024-07-26 12:53PM EDT | 12.00 | 0.07 | 0.00 | 0.14 | -0.03 | -30.00% | 60 | 717 | 35.84% |
| SWN260116C00015000 | 2024-07-24 10:53AM EDT | 15.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 70 | 548 | 60.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116P00003000 | 2023-12-29 10:53AM EDT | 3.00 | 0.29 | 0.01 | 0.26 | 0.00 | - | 2 | 4 | 51.17% |
| SWN260116P00005000 | 2024-04-09 1:08PM EDT | 5.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 20 | 390 | 46.39% |
| SWN260116P00007000 | 2024-07-26 11:07AM EDT | 7.00 | 1.27 | 0.84 | 1.23 | +0.15 | +13.39% | 6 | 1,207 | 29.98% |
| SWN260116P00010000 | 2024-03-27 2:37PM EDT | 10.00 | 2.64 | 0.82 | 2.59 | 0.00 | - | 10 | 10 | 0.00% |
| SWN260116P00012000 | 2024-05-06 10:18AM EDT | 12.00 | 4.63 | 2.55 | 5.55 | 0.00 | - | 5 | 5 | 31.64% |
| SWN260116P00015000 | 2024-04-26 2:14PM EDT | 15.00 | 7.01 | 6.80 | 8.30 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.