Southwestern Energy Company (SWN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240920C00004000 | 2024-02-27 12:17PM EDT | 4.00 | 2.95 | 2.93 | 4.10 | 0.00 | - | - | 3 | 115.23% |
| SWN240920C00005000 | 2024-03-08 2:35PM EDT | 5.00 | 2.10 | 2.37 | 2.80 | 0.00 | - | 10 | 25 | 52.15% |
| SWN240920C00006000 | 2024-04-12 10:38AM EDT | 6.00 | 1.80 | 1.40 | 2.31 | 0.00 | - | 5 | 66 | 74.90% |
| SWN240920C00007000 | 2024-04-26 3:03PM EDT | 7.00 | 1.02 | 0.79 | 1.07 | +0.27 | +36.00% | 2 | 702 | 35.35% |
| SWN240920C00008000 | 2024-04-26 1:49PM EDT | 8.00 | 0.40 | 0.34 | 0.45 | 0.00 | - | 6 | 577 | 29.49% |
| SWN240920C00009000 | 2024-04-24 12:50PM EDT | 9.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 50 | 1,608 | 29.00% |
| SWN240920C00010000 | 2024-04-26 3:48PM EDT | 10.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 1,457 | 1,747 | 32.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240920P00004000 | 2024-02-05 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 0 | 71.48% |
| SWN240920P00005000 | 2024-04-03 12:03PM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 101 | 53.71% |
| SWN240920P00006000 | 2024-04-23 12:50PM EDT | 6.00 | 0.09 | 0.04 | 0.23 | 0.00 | - | 30 | 302 | 47.56% |
| SWN240920P00007000 | 2024-04-19 3:51PM EDT | 7.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 5 | 344 | 28.71% |
| SWN240920P00008000 | 2024-04-09 10:35AM EDT | 8.00 | 0.71 | 0.56 | 0.67 | 0.00 | - | - | 1 | 25.88% |
| SWN240920P00010000 | 2024-01-22 11:09AM EDT | 10.00 | 3.51 | 1.30 | 3.15 | 0.00 | - | - | 0 | 80.76% |
© 2024 Yahoo. All rights reserved.