Canada markets close in 6 hours 11 minutes

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.39+0.08 (+1.09%)
At close: 04:00PM EDT
7.37 -0.02 (-0.27%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
Strike:7.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240531C000070002024-05-22 9:30AM EDT2024-05-310.500.170.400.00-1732.81%
SWN240607C000070002024-05-02 2:20PM EDT2024-06-070.420.002.350.00--1186.72%
SWN240614C000070002024-05-15 1:25PM EDT2024-06-140.550.000.610.00-291858.59%
SWN240621C000070002024-05-24 11:45AM EDT2024-06-210.420.390.49+0.05+13.51%139,63732.42%
SWN240920C000070002024-05-23 12:43PM EDT2024-09-200.650.610.710.00-468230.27%
SWN241220C000070002024-05-21 2:08PM EDT2024-12-200.900.771.040.00-2538.48%
SWN250117C000070002024-05-24 3:41PM EDT2025-01-170.900.820.93+0.10+12.50%628,15131.15%
SWN260116C000070002024-05-23 12:53PM EDT2026-01-161.301.101.470.00-14,38834.67%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWN240531P000070002024-05-06 10:01AM EDT2024-05-310.070.000.010.00-27032.81%
SWN240607P000070002024-04-29 9:30AM EDT2024-06-070.050.000.250.00--4053.52%
SWN240614P000070002024-05-07 3:59PM EDT2024-06-140.080.000.370.00-114452.73%
SWN240621P000070002024-05-21 3:34PM EDT2024-06-210.020.000.200.00-11,37847.27%
SWN240628P000070002024-05-23 1:56PM EDT2024-06-280.050.001.240.00--4092.97%
SWN240920P000070002024-05-22 3:21PM EDT2024-09-200.240.180.260.00-130926.37%
SWN241220P000070002024-05-20 2:30PM EDT2024-12-200.360.320.400.00-17526.56%
SWN250117P000070002024-05-17 11:52AM EDT2025-01-170.350.350.450.00-409,17227.15%
SWN260116P000070002024-05-21 11:07AM EDT2026-01-160.680.500.820.00-151,08727.44%