Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00008000 | 2024-05-10 9:33AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,655 | 51.56% |
| SWN240524C00008000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 205 | 52.34% |
| SWN240531C00008000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 205 | 59.38% |
| SWN240607C00008000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 0.17 | 0.00 | 2.14 | 0.00 | - | 1 | 202 | 177.73% |
| SWN240621C00008000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 18 | 11,055 | 27.34% |
| SWN240920C00008000 | 2024-05-10 2:06PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.24 | -0.03 | -20.00% | 902 | 1,637 | 30.86% |
| SWN241220C00008000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.37 | -0.02 | -6.25% | 50 | 52 | 30.08% |
| SWN250117C00008000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 0.45 | 0.30 | 0.39 | 0.00 | - | 20 | 63 | 29.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry 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 | 2.75 | 0.00 | - | 15 | 100 | 232.81% |
| SWN240524P00008000 | 2024-04-30 1:03PM EDT | 2024-05-24 | 0.50 | 0.23 | 2.78 | 0.00 | - | - | 3 | 182.81% |
| SWN240531P00008000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 0.52 | 0.00 | 2.75 | 0.00 | - | - | 5 | 127.73% |
| SWN240621P00008000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.83 | 0.77 | 0.88 | +0.23 | +38.33% | 1 | 1,263 | 29.30% |
| SWN240920P00008000 | 2024-04-29 11:08AM EDT | 2024-09-20 | 0.56 | 0.81 | 2.59 | 0.00 | - | 1 | 2 | 68.75% |
| SWN241220P00008000 | 2024-04-29 10:54AM EDT | 2024-12-20 | 0.70 | 0.65 | 1.20 | 0.00 | - | - | 60 | 30.08% |
| SWN250117P00008000 | 2024-05-06 1:46PM EDT | 2025-01-17 | 0.95 | 0.96 | 1.11 | 0.00 | - | 13 | 10 | 24.27% |
© 2024 Yahoo. All rights reserved.