Australia markets closed

Southwestern Energy Company (SWN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5700+0.0800 (+1.78%)
At close: 04:00PM EST
4.5700 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN211210C000025002021-11-19 9:55AM EST2.502.382.052.110.00-55225.00%
SWN211210C000040002021-12-03 10:30AM EST4.000.590.590.63+0.09+18.00%1690.63%
SWN211210C000045002021-12-03 3:47PM EST4.500.220.200.23+0.05+29.41%10142971.09%
SWN211210C000050002021-12-03 3:54PM EST5.000.040.030.05-0.01-20.00%25290667.19%
SWN211210C000055002021-12-03 3:57PM EST5.500.010.010.03-0.02-66.67%1268390.63%
SWN211210C000060002021-12-03 12:42PM EST6.000.030.000.030.00-501,262115.63%
SWN211210C000065002021-11-24 9:54AM EST6.500.020.000.030.00-190290140.63%
SWN211210C000070002021-12-03 3:41PM EST7.000.010.000.02-0.01-50.00%1202153.13%
SWN211210C000075002021-11-15 3:34PM EST7.500.040.000.070.00-16062215.63%
SWN211210C000080002021-11-15 3:35PM EST8.000.030.000.040.00--30212.50%
SWN211210C000085002021-11-04 10:23AM EST8.500.380.000.080.00--6262.50%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN211210P000030002021-11-11 1:22PM EST3.000.340.000.030.00--12175.00%
SWN211210P000035002021-12-02 11:05AM EST3.500.030.000.020.00-200250109.38%
SWN211210P000045002021-12-03 3:57PM EST4.500.130.120.15-0.11-45.83%11338167.19%
SWN211210P000050002021-12-03 2:49PM EST5.000.450.440.52-0.20-30.77%9874073.44%
SWN211210P000055002021-12-03 9:32AM EST5.500.900.901.01+0.15+20.00%18196.88%
SWN211210P000060002021-12-03 2:46PM EST6.001.441.181.70+0.32+28.57%221106.25%