Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510C00000500 | 2024-05-03 3:30PM EDT | 0.50 | 6.99 | 6.10 | 9.00 | 0.00 | - | 2 | 10 | 0.00% |
| SWN240510C00001000 | 2024-05-03 3:30PM EDT | 1.00 | 6.93 | 0.00 | 8.50 | 0.00 | - | 2 | 10 | 0.00% |
| SWN240510C00001500 | 2024-05-03 3:29PM EDT | 1.50 | 5.56 | 5.10 | 8.00 | 0.00 | - | 3 | 11 | 2,018.75% |
| SWN240510C00002000 | 2024-05-03 3:28PM EDT | 2.00 | 6.70 | 4.00 | 7.50 | 0.00 | - | 8 | 25 | 1,253.13% |
| SWN240510C00006000 | 2024-05-02 2:28PM EDT | 6.00 | 1.22 | 0.87 | 2.24 | 0.00 | - | - | 0 | 231.25% |
| SWN240510C00006500 | 2024-05-07 9:30AM EDT | 6.50 | 0.95 | 0.00 | 0.95 | +0.13 | +15.85% | 5 | 205 | 119.53% |
| SWN240510C00007000 | 2024-05-06 9:30AM EDT | 7.00 | 0.22 | 0.00 | 1.49 | 0.00 | - | 3 | 13 | 178.13% |
| SWN240510C00007500 | 2024-05-07 2:23PM EDT | 7.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 319 | 49.22% |
| SWN240510C00008000 | 2024-05-07 10:10AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | -0.05 | -62.50% | 1 | 737 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240510P00002500 | 2024-05-02 3:50PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,056.25% |
| SWN240510P00007000 | 2024-05-06 2:54PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 34 | 50.00% |
| SWN240510P00007500 | 2024-05-06 9:56AM EDT | 7.50 | 0.23 | 0.00 | 0.45 | 0.00 | - | 3 | 603 | 50.78% |
| SWN240510P00008000 | 2024-05-03 11:41AM EDT | 8.00 | 0.84 | 0.00 | 1.93 | 0.00 | - | 1 | 1 | 189.06% |
© 2024 Yahoo. All rights reserved.