Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517C00004000 | 2024-03-13 1:18PM EDT | 4.00 | 3.20 | 2.87 | 3.70 | 0.00 | - | 1 | 10 | 0.00% |
| SWN240517C00005000 | 2024-04-08 1:00PM EDT | 5.00 | 2.65 | 2.16 | 2.89 | 0.00 | - | 1 | 4 | 172.66% |
| SWN240517C00006000 | 2024-04-12 10:38AM EDT | 6.00 | 1.77 | 0.97 | 2.67 | 0.00 | - | 5 | 34 | 98.44% |
| SWN240517C00007000 | 2024-04-26 1:28PM EDT | 7.00 | 0.72 | 0.62 | 0.97 | +0.12 | +20.00% | 30 | 518 | 79.30% |
| SWN240517C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 251 | 1,583 | 30.86% |
| SWN240517C00009000 | 2024-04-08 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.45% |
| SWN240517C00010000 | 2024-04-12 3:49PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240517P00005000 | 2024-02-15 12:53PM EDT | 5.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 193.36% |
| SWN240517P00006000 | 2024-04-12 2:41PM EDT | 6.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 64 | 132.81% |
| SWN240517P00007000 | 2024-04-25 9:30AM EDT | 7.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 346 | 41.41% |
| SWN240517P00008000 | 2024-04-24 11:03AM EDT | 8.00 | 0.57 | 0.33 | 0.43 | 0.00 | - | 1 | 100 | 35.55% |
© 2024 Yahoo. All rights reserved.