Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117C00003000 | 2024-05-01 11:44AM EDT | 3.00 | 4.20 | 3.75 | 4.45 | 0.00 | - | 8 | 2,320 | 52.34% |
| SWN250117C00005000 | 2024-05-02 9:39AM EDT | 5.00 | 2.35 | 2.10 | 2.36 | -0.05 | -2.08% | 9 | 10,728 | 49.71% |
| SWN250117C00006000 | 2024-04-30 2:18PM EDT | 6.00 | 1.76 | 0.98 | 2.90 | 0.00 | - | 2 | 2 | 61.33% |
| SWN250117C00007000 | 2024-05-03 3:25PM EDT | 7.00 | 0.70 | 0.70 | 0.74 | -0.19 | -21.35% | 105 | 28,124 | 29.59% |
| SWN250117C00008000 | 2024-05-03 10:14AM EDT | 8.00 | 0.30 | 0.24 | 0.40 | -0.11 | -26.83% | 42 | 63 | 30.66% |
| SWN250117C00009000 | 2024-04-24 10:15AM EDT | 9.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 46.00% |
| SWN250117C00010000 | 2024-05-03 3:04PM EDT | 10.00 | 0.07 | 0.05 | 0.13 | -0.03 | -30.00% | 39 | 22,891 | 33.79% |
| SWN250117C00011000 | 2024-05-02 9:31AM EDT | 11.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 57.81% |
| SWN250117C00012000 | 2024-05-03 1:29PM EDT | 12.00 | 0.02 | 0.01 | 0.20 | -0.05 | -71.43% | 1 | 2,984 | 50.59% |
| SWN250117C00015000 | 2024-04-16 10:00AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 5,985 | 44.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN250117P00003000 | 2024-04-05 1:37PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,601 | 72.66% |
| SWN250117P00005000 | 2024-04-26 10:33AM EDT | 5.00 | 0.06 | 0.04 | 0.30 | 0.00 | - | 30 | 2,317 | 51.17% |
| SWN250117P00006000 | 2024-04-24 9:57AM EDT | 6.00 | 0.17 | 0.16 | 0.72 | 0.00 | - | - | 20 | 54.39% |
| SWN250117P00007000 | 2024-05-03 1:29PM EDT | 7.00 | 0.52 | 0.27 | 0.59 | +0.19 | +57.58% | 10 | 9,219 | 26.66% |
| SWN250117P00008000 | 2024-05-01 11:46AM EDT | 8.00 | 1.05 | 0.90 | 2.22 | 0.00 | - | 10 | 11 | 68.95% |
| SWN250117P00010000 | 2024-04-26 2:10PM EDT | 10.00 | 2.30 | 2.62 | 3.60 | 0.00 | - | 4 | 5 | 63.04% |
| SWN250117P00011000 | 2024-04-26 2:10PM EDT | 11.00 | 3.28 | 3.65 | 4.15 | 0.00 | - | 4 | 0 | 46.97% |
| SWN250117P00012000 | 2023-02-21 10:36AM EDT | 12.00 | 7.04 | 6.95 | 7.30 | 0.00 | - | 3 | 0 | 142.68% |
| SWN250117P00015000 | 2023-08-16 1:34PM EDT | 15.00 | 8.50 | 8.10 | 9.00 | 0.00 | - | 6 | 0 | 89.84% |
© 2024 Yahoo. All rights reserved.