Southwestern Energy Company (SWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621C00001000 | 2024-06-10 11:41AM EDT | 1.00 | 6.33 | 5.50 | 6.70 | +0.06 | +0.96% | 2 | 5 | 1,128.13% |
| SWN240621C00002000 | 2024-06-04 3:08PM EDT | 2.00 | 5.25 | 4.65 | 5.85 | 0.00 | - | 5 | 15 | 814.84% |
| SWN240621C00002500 | 2024-06-04 3:08PM EDT | 2.50 | 4.75 | 4.15 | 5.35 | 0.00 | - | 5 | 3 | 682.81% |
| SWN240621C00003000 | 2024-05-29 3:33PM EDT | 3.00 | 4.35 | 3.65 | 4.85 | 0.00 | - | 16 | 17 | 581.25% |
| SWN240621C00003500 | 2024-06-04 3:07PM EDT | 3.50 | 3.75 | 3.15 | 4.35 | 0.00 | - | 2 | 1 | 498.44% |
| SWN240621C00004000 | 2024-06-04 3:07PM EDT | 4.00 | 3.25 | 2.65 | 3.85 | 0.00 | - | 2 | 9 | 428.91% |
| SWN240621C00005000 | 2024-05-21 2:56PM EDT | 5.00 | 2.40 | 2.05 | 2.66 | 0.00 | - | 2 | 21 | 93.75% |
| SWN240621C00006000 | 2024-06-06 3:57PM EDT | 6.00 | 1.24 | 0.89 | 1.49 | 0.00 | - | 2 | 760 | 121.09% |
| SWN240621C00007000 | 2024-06-10 2:34PM EDT | 7.00 | 0.38 | 0.30 | 0.46 | +0.04 | +11.76% | 18 | 9,464 | 47.66% |
| SWN240621C00007500 | 2024-06-10 2:53PM EDT | 7.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 185 | 24.61% |
| SWN240621C00008000 | 2024-06-10 11:30AM EDT | 8.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 11 | 11,903 | 42.19% |
| SWN240621C00009000 | 2024-05-30 10:32AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 588 | 70.31% |
| SWN240621C00010000 | 2024-05-07 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 108 | 117.19% |
| SWN240621C00011000 | 2023-11-29 10:59AM EDT | 11.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | - | 30 | 207.03% |
| SWN240621C00012000 | 2024-01-05 11:31AM EDT | 12.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 90 | 0 | 145.31% |
| SWN240621C00014000 | 2024-03-21 2:57PM EDT | 14.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 317.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240621P00003000 | 2023-12-26 10:35AM EDT | 3.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 284.38% |
| SWN240621P00004000 | 2023-12-18 2:43PM EDT | 4.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 207.81% |
| SWN240621P00005000 | 2024-06-03 12:31PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 529 | 93.75% |
| SWN240621P00006000 | 2024-06-03 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 6,099 | 139.45% |
| SWN240621P00007000 | 2024-06-10 9:30AM EDT | 7.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 2 | 1,379 | 27.34% |
| SWN240621P00007500 | 2024-06-04 3:32PM EDT | 7.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 8 | 21 | 51.95% |
| SWN240621P00008000 | 2024-06-05 3:09PM EDT | 8.00 | 0.77 | 0.60 | 0.73 | 0.00 | - | 5 | 123 | 53.91% |
| SWN240621P00009000 | 2024-05-22 9:30AM EDT | 9.00 | 1.56 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 173.83% |
© 2024 Yahoo. All rights reserved.