Australia markets close in 2 hours 6 minutes

Southwestern Energy Company (SWN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.64-0.04 (-0.52%)
At close: 04:00PM EDT
7.71 +0.07 (+0.92%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN220527C000040002022-04-25 12:25PM EDT4.003.283.603.700.00--1337.50%
SWN220527C000050002022-05-24 9:40AM EDT5.002.742.552.81+0.46+20.18%11296.88%
SWN220527C000055002022-05-18 10:16AM EDT5.501.752.092.290.00--0253.13%
SWN220527C000060002022-05-23 2:40PM EDT6.001.701.601.680.00-166550.00%
SWN220527C000065002022-05-24 10:58AM EDT6.501.051.121.19-0.12-10.26%2285109.38%
SWN220527C000070002022-05-24 3:55PM EDT7.000.690.650.71-0.03-4.17%2231,72887.50%
SWN220527C000075002022-05-24 3:59PM EDT7.500.310.270.31-0.02-6.06%8021,86777.34%
SWN220527C000080002022-05-24 3:59PM EDT8.000.090.070.08-0.01-10.00%1,2331,36473.44%
SWN220527C000085002022-05-24 3:57PM EDT8.500.010.010.02-0.03-75.00%6131476.56%
SWN220527C000090002022-05-24 11:06AM EDT9.000.020.000.04+0.01+100.00%2905112.50%
SWN220527C000095002022-05-23 1:29PM EDT9.500.010.000.080.00-1102164.06%
SWN220527C000100002022-05-17 10:10AM EDT10.000.050.000.040.00-1120165.63%
SWN220527C000105002022-04-27 10:13AM EDT10.500.110.000.110.00-111234.38%
SWN220527C000110002022-04-25 10:50AM EDT11.000.210.000.120.00-239262.50%
SWN220527C000115002022-04-29 9:30AM EDT11.500.100.000.190.00-236318.75%
SWN220527C000120002022-04-26 12:56PM EDT12.000.030.000.480.00-13438.28%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SWN220527P000050002022-05-02 3:21PM EDT5.000.040.000.010.00-441212.50%
SWN220527P000055002022-05-04 9:30AM EDT5.500.090.000.040.00-356206.25%
SWN220527P000060002022-05-24 11:46AM EDT6.000.010.000.01-0.01-50.00%221,025125.00%
SWN220527P000065002022-05-24 3:45PM EDT6.500.010.000.01-0.01-50.00%112,04387.50%
SWN220527P000070002022-05-24 1:57PM EDT7.000.040.020.05-0.02-33.33%631,73584.38%
SWN220527P000075002022-05-24 3:50PM EDT7.500.110.120.15-0.05-31.25%32622771.88%
SWN220527P000080002022-05-24 12:47PM EDT8.000.550.400.46+0.09+19.57%252271.09%
SWN220527P000085002022-05-24 9:38AM EDT8.500.760.800.90-0.21-21.65%16698.44%
SWN220527P000090002022-05-24 12:13PM EDT9.001.401.251.48-1.13-44.66%11287.50%
SWN220527P000105002022-04-22 3:23PM EDT10.503.152.874.250.00-10551.56%