Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240607C00007000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.42 | 0.00 | 2.40 | 0.00 | - | - | 1 | 732.81% |
| SWN240614C00007000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.46 | 0.00 | - | 29 | 18 | 78.91% |
| SWN240621C00007000 | 2024-06-05 11:36AM EDT | 2024-06-21 | 0.33 | 0.26 | 0.32 | 0.00 | - | 3 | 9,469 | 31.64% |
| SWN240705C00007000 | 2024-06-04 1:56PM EDT | 2024-07-05 | 0.39 | - | - | 0.00 | - | - | - | 0.00% |
| SWN240719C00007000 | 2024-06-05 1:08PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.42 | 0.00 | - | 4 | 6 | 29.88% |
| SWN240920C00007000 | 2024-06-06 1:03PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.58 | -0.10 | -16.67% | 10 | 602 | 29.88% |
| SWN241220C00007000 | 2024-05-21 2:08PM EDT | 2024-12-20 | 0.90 | 0.66 | 0.95 | 0.00 | - | 2 | 5 | 39.94% |
| SWN250117C00007000 | 2024-06-06 9:36AM EDT | 2025-01-17 | 0.77 | 0.76 | 0.80 | +0.02 | +2.67% | 12 | 28,202 | 30.57% |
| SWN260116C00007000 | 2024-06-04 3:34PM EDT | 2026-01-16 | 1.25 | 1.23 | 1.53 | 0.00 | - | 15 | 4,388 | 39.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240607P00007000 | 2024-06-06 11:05AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 42 | 50.00% |
| SWN240614P00007000 | 2024-05-28 3:09PM EDT | 2024-06-14 | 0.02 | 0.00 | 1.57 | 0.00 | - | 1 | 45 | 214.06% |
| SWN240621P00007000 | 2024-05-29 12:15PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 1,379 | 52.34% |
| SWN240628P00007000 | 2024-06-05 10:56AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 41 | 60.94% |
| SWN240705P00007000 | 2024-06-04 10:09AM EDT | 2024-07-05 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| SWN240920P00007000 | 2024-06-05 9:59AM EDT | 2024-09-20 | 0.20 | 0.20 | 0.45 | 0.00 | - | 5 | 309 | 36.52% |
| SWN241220P00007000 | 2024-06-06 12:54PM EDT | 2024-12-20 | 0.45 | 0.28 | 1.45 | +0.09 | +25.00% | 2 | 75 | 75.88% |
| SWN250117P00007000 | 2024-06-04 9:38AM EDT | 2025-01-17 | 0.36 | 0.38 | 0.48 | 0.00 | - | 6 | 9,220 | 26.47% |
| SWN260116P00007000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 0.68 | 0.71 | 0.90 | 0.00 | - | 15 | 1,087 | 28.22% |
© 2024 Yahoo. All rights reserved.