Canada markets close in 3 hours 40 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.72-0.03 (-0.48%)
As of 12:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621C000010002024-06-20 10:48AM EDT1.006.065.056.55+0.14+2.36%5131,712.50%
SWN240621C000020002024-06-17 2:11PM EDT2.004.920.005.300.00-2162,075.00%
SWN240621C000025002024-06-04 3:08PM EDT2.504.753.604.800.00-531,721.88%
SWN240621C000030002024-05-29 3:33PM EDT3.004.350.004.300.00-16171,451.56%
SWN240621C000035002024-06-04 3:07PM EDT3.503.752.603.800.00-211,234.38%
SWN240621C000040002024-06-04 3:07PM EDT4.003.252.103.300.00-291,048.44%
SWN240621C000050002024-06-14 1:10PM EDT5.001.951.362.110.00-221231.25%
SWN240621C000060002024-06-18 11:27AM EDT6.000.730.640.910.00-47727150.00%
SWN240621C000070002024-06-20 11:28AM EDT7.000.010.000.02-0.01-50.00%1099,60553.13%
SWN240621C000075002024-06-13 10:53AM EDT7.500.020.000.030.00-218898.44%
SWN240621C000080002024-06-18 9:30AM EDT8.000.010.000.010.00-111,894118.75%
SWN240621C000090002024-05-30 10:32AM EDT9.000.010.001.750.00-10588787.50%
SWN240621C000100002024-06-12 9:56AM EDT10.000.030.000.140.00-1099365.63%
SWN240621C000110002023-11-29 10:59AM EDT11.000.070.000.480.00--30590.63%
SWN240621C000120002024-01-05 11:31AM EDT12.000.050.000.060.00-900412.50%
SWN240621C000140002024-03-21 2:57PM EDT14.000.600.000.750.00-12865.63%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240621P000030002023-12-26 10:35AM EDT3.000.060.000.080.00-111643.75%
SWN240621P000040002023-12-18 2:43PM EDT4.000.080.000.090.00--1450.00%
SWN240621P000050002024-06-03 12:31PM EDT5.000.010.000.010.00-1529187.50%
SWN240621P000060002024-06-03 9:30AM EDT6.000.010.000.400.00-236,099253.13%
SWN240621P000070002024-06-20 10:40AM EDT7.000.240.000.35+0.01+4.35%111,32885.94%
SWN240621P000075002024-06-17 3:43PM EDT7.500.610.401.150.00-16329.69%
SWN240621P000080002024-06-20 11:38AM EDT8.001.271.221.33+0.07+5.83%3119184.38%
SWN240621P000090002024-05-22 9:30AM EDT9.001.561.902.650.00-14510.94%