Southwestern Energy Company (SWN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116C00003000 | 2024-05-30 12:09PM EDT | 3.00 | 4.57 | 1.50 | 5.15 | 0.00 | - | 8 | 40 | 128.13% |
| SWN260116C00005000 | 2024-06-07 11:03AM EDT | 5.00 | 2.71 | 1.26 | 2.96 | 0.00 | - | 1 | 303 | 62.74% |
| SWN260116C00007000 | 2024-06-14 3:17PM EDT | 7.00 | 1.05 | 0.96 | 1.73 | -0.05 | -4.55% | 600 | 4,437 | 50.88% |
| SWN260116C00010000 | 2024-06-11 3:45PM EDT | 10.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 16 | 4,205 | 38.09% |
| SWN260116C00012000 | 2024-06-05 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 9 | 716 | 51.76% |
| SWN260116C00015000 | 2024-06-12 11:29AM EDT | 15.00 | 0.10 | 0.03 | 0.88 | 0.00 | - | 9 | 473 | 54.88% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN260116P00003000 | 2023-12-29 10:53AM EDT | 3.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 53.32% |
| SWN260116P00005000 | 2024-04-09 1:08PM EDT | 5.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 20 | 390 | 48.34% |
| SWN260116P00007000 | 2024-06-13 10:55AM EDT | 7.00 | 0.94 | 0.70 | 3.65 | 0.00 | - | 30 | 1,117 | 62.94% |
| SWN260116P00010000 | 2024-03-27 2:37PM EDT | 10.00 | 2.64 | 0.82 | 2.59 | 0.00 | - | 10 | 10 | 0.00% |
| SWN260116P00012000 | 2024-05-06 10:18AM EDT | 12.00 | 4.63 | 2.55 | 5.55 | 0.00 | - | 5 | 5 | 46.78% |
| SWN260116P00015000 | 2024-04-26 2:14PM EDT | 15.00 | 7.01 | 6.80 | 8.30 | 0.00 | - | 2 | 0 | 46.29% |
© 2024 Yahoo. All rights reserved.