Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor17 January 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 | 4.10 | 4.75 | 0.00 | - | 8 | 2,317 | 110.16% |
| SWN250117C00004000 | 2024-05-20 3:11PM EDT | 4.00 | 3.38 | 3.15 | 4.25 | 0.00 | - | 1 | 16 | 75.98% |
| SWN250117C00005000 | 2024-05-22 1:56PM EDT | 5.00 | 2.45 | 2.38 | 2.74 | 0.00 | - | 10 | 10,600 | 57.62% |
| SWN250117C00006000 | 2024-04-30 2:18PM EDT | 6.00 | 1.76 | 0.91 | 3.10 | 0.00 | - | 2 | 2 | 53.61% |
| SWN250117C00007000 | 2024-05-23 10:44AM EDT | 7.00 | 0.89 | 0.75 | 1.04 | -0.01 | -1.11% | 9 | 28,161 | 34.67% |
| SWN250117C00008000 | 2024-05-07 10:13AM EDT | 8.00 | 0.45 | 0.00 | 0.74 | 0.00 | - | 42 | 63 | 40.23% |
| SWN250117C00009000 | 2024-05-15 2:43PM EDT | 9.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 5 | 18 | 28.81% |
| SWN250117C00010000 | 2024-05-22 2:00PM EDT | 10.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 90 | 23,322 | 32.03% |
| SWN250117C00011000 | 2024-05-02 9:31AM EDT | 11.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 51.07% |
| SWN250117C00012000 | 2024-05-03 1:29PM EDT | 12.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 2,985 | 52.64% |
| SWN250117C00015000 | 2024-05-14 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 5,985 | 42.97% |
Putsfor17 January 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 | 0.01 | 0.60 | 0.00 | - | 1 | 1,601 | 108.20% |
| SWN250117P00005000 | 2024-05-22 2:36PM EDT | 5.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 10 | 2,244 | 51.47% |
| SWN250117P00006000 | 2024-05-22 3:30PM EDT | 6.00 | 0.19 | 0.00 | 0.52 | 0.00 | - | 1,942 | 1,975 | 50.68% |
| SWN250117P00007000 | 2024-05-17 11:52AM EDT | 7.00 | 0.35 | 0.00 | 0.83 | 0.00 | - | 40 | 9,172 | 44.43% |
| SWN250117P00008000 | 2024-05-21 2:21PM EDT | 8.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 100 | 104 | 109.96% |
| SWN250117P00010000 | 2024-04-26 2:10PM EDT | 10.00 | 2.30 | 0.46 | 4.00 | 0.00 | - | 4 | 1 | 91.70% |
| SWN250117P00011000 | 2024-04-26 2:10PM EDT | 11.00 | 3.28 | 1.65 | 4.15 | 0.00 | - | 4 | 0 | 63.18% |
| SWN250117P00012000 | 2023-02-21 10:36AM EDT | 12.00 | 7.04 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 154.59% |
| SWN250117P00015000 | 2023-08-16 1:34PM EDT | 15.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 6 | 0 | 105.08% |
© 2024 Yahoo. All rights reserved.