Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240705C00002000 | 2024-07-01 11:51AM EDT | 2.00 | 4.71 | 4.20 | 6.85 | -1.79 | -27.54% | 6 | 12 | 1,501.56% |
| SWN240705C00002500 | 2024-06-28 10:08AM EDT | 2.50 | 6.40 | 3.70 | 6.35 | 0.00 | - | 7 | 25 | 1,240.63% |
| SWN240705C00003000 | 2024-07-01 11:54AM EDT | 3.00 | 3.71 | 3.25 | 5.85 | -2.19 | -37.12% | 6 | 22 | 1,064.06% |
| SWN240705C00003500 | 2024-06-26 3:14PM EDT | 3.50 | 3.25 | 2.65 | 3.70 | 0.00 | - | 13 | 8 | 685.94% |
| SWN240705C00004000 | 2024-06-28 10:15AM EDT | 4.00 | 4.90 | 2.15 | 4.85 | 0.00 | - | 4 | 22 | 748.44% |
| SWN240705C00004500 | 2024-06-28 10:41AM EDT | 4.50 | 3.08 | 1.90 | 4.35 | 0.00 | - | 4 | 9 | 698.44% |
| SWN240705C00005000 | 2024-06-28 10:43AM EDT | 5.00 | 1.73 | 0.01 | 3.85 | 0.00 | - | 2 | 2 | 267.19% |
| SWN240705C00005500 | 2024-06-28 10:46AM EDT | 5.50 | 1.28 | 0.98 | 2.85 | 0.00 | - | 8 | 8 | 414.84% |
| SWN240705C00006500 | 2024-06-24 2:09PM EDT | 6.50 | 0.42 | 0.00 | 1.84 | 0.00 | - | 1 | 2 | 251.95% |
| SWN240705C00007000 | 2024-07-01 11:22AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 16 | 33.59% |
| SWN240705C00007500 | 2024-07-01 1:34PM EDT | 7.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 124 | 38 | 82.03% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240705P00006500 | 2024-06-28 2:55PM EDT | 6.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 26.56% |
| SWN240705P00007000 | 2024-06-25 9:30AM EDT | 7.00 | 0.14 | 0.12 | 1.23 | 0.00 | - | 5 | 90 | 171.88% |
| SWN240705P00007500 | 2024-06-03 11:06AM EDT | 7.50 | 0.21 | 0.00 | 2.37 | 0.00 | - | 163 | 0 | 230.47% |
© 2024 Yahoo. All rights reserved.