Southwestern Energy Company (SWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117C00003000 | 2024-05-01 11:44AM EDT | 3.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2,317 | 0.00% |
| SWN250117C00004000 | 2024-05-20 3:11PM EDT | 4.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SWN250117C00005000 | 2024-05-23 3:36PM EDT | 5.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 14 | 10,172 | 0.00% |
| SWN250117C00006000 | 2024-05-23 12:40PM EDT | 6.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWN250117C00007000 | 2024-05-28 11:06AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 28,190 | 0.00% |
| SWN250117C00008000 | 2024-05-28 1:19PM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 100 | 3.13% |
| SWN250117C00009000 | 2024-05-15 2:43PM EDT | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| SWN250117C00010000 | 2024-05-24 9:31AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23,322 | 12.50% |
| SWN250117C00011000 | 2024-05-02 9:31AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SWN250117C00012000 | 2024-05-03 1:29PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,985 | 12.50% |
| SWN250117C00015000 | 2024-05-14 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 5,985 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117P00003000 | 2024-05-22 11:49AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,601 | 25.00% |
| SWN250117P00005000 | 2024-05-22 2:36PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 2,244 | 12.50% |
| SWN250117P00006000 | 2024-05-22 3:30PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,942 | 1,975 | 6.25% |
| SWN250117P00007000 | 2024-05-17 11:52AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 9,172 | 3.13% |
| SWN250117P00008000 | 2024-05-23 3:17PM EDT | 8.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 204 | 0.00% |
| SWN250117P00010000 | 2024-04-26 2:10PM EDT | 10.00 | 2.30 | 0.51 | 2.96 | 0.00 | - | 4 | 1 | 47.27% |
| SWN250117P00011000 | 2024-04-26 2:10PM EDT | 11.00 | 3.28 | 3.35 | 4.00 | 0.00 | - | 4 | 0 | 56.93% |
| SWN250117P00012000 | 2023-02-21 10:36AM EDT | 12.00 | 7.04 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 156.74% |
| SWN250117P00015000 | 2023-08-16 1:34PM EDT | 15.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 6 | 0 | 106.74% |
© 2024 Yahoo. All rights reserved.