Southwestern Energy Company (SWN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:8.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00008000 | 2024-05-15 11:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,657 | 40.63% |
| SWN240524C00008000 | 2024-05-15 12:32PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.18 | +0.06 | +40.00% | 1 | 205 | 68.36% |
| SWN240531C00008000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 205 | 26.17% |
| SWN240607C00008000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 23.83% |
| SWN240621C00008000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 479 | 11,075 | 19.14% |
| SWN240920C00008000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 8 | 2,187 | 26.07% |
| SWN241220C00008000 | 2024-05-10 2:16PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 50 | 28.61% |
| SWN250117C00008000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 0.45 | 0.47 | 0.57 | 0.00 | - | 42 | 63 | 29.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00008000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.60 | 0.00 | 0.49 | 0.00 | - | 15 | 100 | 78.13% |
| SWN240524P00008000 | 2024-04-30 1:03PM EDT | 2024-05-24 | 0.50 | 0.00 | 1.64 | 0.00 | - | - | 3 | 114.06% |
| SWN240531P00008000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 0.52 | 0.00 | 0.49 | 0.00 | - | - | 5 | 32.81% |
| SWN240621P00008000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.83 | 0.41 | 0.53 | 0.00 | - | 2 | 1,263 | 26.95% |
| SWN240920P00008000 | 2024-04-29 11:08AM EDT | 2024-09-20 | 0.56 | 0.58 | 0.67 | 0.00 | - | 1 | 2 | 23.15% |
| SWN241220P00008000 | 2024-04-29 10:54AM EDT | 2024-12-20 | 0.70 | 0.71 | 0.80 | 0.00 | - | - | 60 | 23.49% |
| SWN250117P00008000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 0.95 | 0.72 | 0.84 | 0.00 | - | 10 | 10 | 23.73% |
© 2024 Yahoo. All rights reserved.