Canada markets close in 3 hours 19 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.80-0.07 (-0.95%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621C000010002024-06-17 2:09PM EDT1.005.925.156.650.00-3131,256.25%
SWN240621C000020002024-06-17 2:11PM EDT2.004.924.305.500.00-216806.25%
SWN240621C000025002024-06-04 3:08PM EDT2.504.753.805.000.00-53668.75%
SWN240621C000030002024-05-29 3:33PM EDT3.004.353.304.500.00-1617559.38%
SWN240621C000035002024-06-04 3:07PM EDT3.503.752.753.950.00-21393.75%
SWN240621C000040002024-06-04 3:07PM EDT4.003.252.253.450.00-29325.00%
SWN240621C000050002024-06-14 1:10PM EDT5.001.950.052.000.00-221325.00%
SWN240621C000060002024-06-18 11:27AM EDT6.000.730.740.93-0.17-18.89%4776293.75%
SWN240621C000070002024-06-18 12:09PM EDT7.000.030.030.05-0.02-40.00%159,59742.97%
SWN240621C000075002024-06-13 10:53AM EDT7.500.020.000.050.00-218871.88%
SWN240621C000080002024-06-12 10:22AM EDT8.000.010.000.02-0.01-50.00%111,89487.50%
SWN240621C000090002024-05-30 10:32AM EDT9.000.010.000.020.00-10588134.38%
SWN240621C000100002024-06-12 9:56AM EDT10.000.030.000.140.00-1099253.13%
SWN240621C000110002023-11-29 10:59AM EDT11.000.070.000.480.00--30409.38%
SWN240621C000120002024-01-05 11:31AM EDT12.000.050.000.060.00-900284.38%
SWN240621C000140002024-03-21 2:57PM EDT14.000.600.000.750.00-12603.13%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621P000030002023-12-26 10:35AM EDT3.000.060.000.080.00-111462.50%
SWN240621P000040002023-12-18 2:43PM EDT4.000.080.000.090.00--1325.00%
SWN240621P000050002024-06-03 12:31PM EDT5.000.010.000.010.00-1529137.50%
SWN240621P000060002024-06-03 9:30AM EDT6.000.010.000.400.00-46,099189.06%
SWN240621P000070002024-06-17 3:17PM EDT7.000.150.000.200.00-11,35818.75%
SWN240621P000075002024-06-17 3:43PM EDT7.500.610.490.950.00-11071.88%
SWN240621P000080002024-06-12 10:07AM EDT8.000.711.081.250.00-1123128.13%
SWN240621P000090002024-05-22 9:30AM EDT9.001.560.194.250.00-14159.38%