Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SWN240517C00001000 | 2024-05-10 2:30PM EDT | 1.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SWN240517C00002000 | 2024-05-10 2:36PM EDT | 2.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SWN240517C00002500 | 2024-05-02 3:21PM EDT | 2.50 | 4.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SWN240517C00003000 | 2024-05-02 3:22PM EDT | 3.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SWN240517C00003500 | 2024-05-02 3:22PM EDT | 3.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SWN240517C00004000 | 2024-05-01 3:47PM EDT | 4.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SWN240517C00005000 | 2024-05-07 10:21AM EDT | 5.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SWN240517C00006000 | 2024-05-07 9:39AM EDT | 6.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
SWN240517C00006500 | 2024-05-07 2:16PM EDT | 6.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SWN240517C00007000 | 2024-05-10 3:23PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SWN240517C00007500 | 2024-05-10 1:34PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SWN240517C00008000 | 2024-05-10 9:33AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 278.91% |
SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 160.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SWN240517P00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 5 | 64 | 365.63% |
SWN240517P00007000 | 2024-05-07 2:55PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SWN240517P00007500 | 2024-05-07 2:21PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SWN240517P00008000 | 2024-05-06 10:27AM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |