Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.82 -0.31 (-0.01%) Dow
39,870.88 +64.11 (+0.16%) Nasdaq
16,761.82 -33.05 (-0.20%) Bitcoin USD
70,680.25 +3,781.77 (+5.65%) CMC Crypto 200
1,532.75 +44.20 (+2.97%)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524C00000500 | 2024-05-20 3:50PM EDT | 0.50 | 7.06 | 4.90 | 9.15 | 0.00 | - | 1 | 25 | 1,225.00% |
| SWN240524C00001000 | 2024-05-20 3:51PM EDT | 1.00 | 7.38 | 4.40 | 8.65 | 0.00 | - | 1 | 19 | 900.00% |
| SWN240524C00001500 | 2024-05-20 3:52PM EDT | 1.50 | 6.88 | 3.90 | 8.15 | 0.00 | - | 2 | 16 | 725.00% |
| SWN240524C00002000 | 2024-05-20 3:58PM EDT | 2.00 | 6.38 | 3.40 | 7.65 | 0.00 | - | 6 | 43 | 600.00% |
| SWN240524C00002500 | 2024-05-17 1:04PM EDT | 2.50 | 5.07 | 3.10 | 5.05 | 0.00 | - | 21 | 14 | 593.75% |
| SWN240524C00003000 | 2024-05-17 12:56PM EDT | 3.00 | 4.59 | 4.30 | 6.00 | 0.00 | - | 14 | 9 | 1,132.81% |
| SWN240524C00003500 | 2024-05-17 12:55PM EDT | 3.50 | 4.09 | 3.85 | 4.45 | 0.00 | - | 14 | 8 | 568.75% |
| SWN240524C00006000 | 2024-05-20 2:29PM EDT | 6.00 | 1.67 | 1.14 | 3.65 | 0.00 | - | 10 | 0 | 549.22% |
| SWN240524C00006500 | 2024-05-17 11:54AM EDT | 6.50 | 1.09 | 0.69 | 3.15 | 0.00 | - | 10 | 10 | 468.75% |
| SWN240524C00007000 | 2024-05-17 11:54AM EDT | 7.00 | 0.57 | 0.00 | 2.47 | 0.00 | - | 20 | 21 | 317.97% |
| SWN240524C00007500 | 2024-05-21 9:59AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | -0.15 | -55.56% | 28 | 417 | 62.11% |
| SWN240524C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 208 | 48.44% |
| SWN240524C00008500 | 2024-05-20 9:36AM EDT | 8.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 435.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524P00007000 | 2024-05-07 1:38PM EDT | 7.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 103 | 848 | 434.38% |
| SWN240524P00007500 | 2024-05-21 10:04AM EDT | 7.50 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 2 | 60 | 27.34% |
| SWN240524P00008000 | 2024-04-30 1:03PM EDT | 8.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 3 | 321.88% |
© 2024 Yahoo. All rights reserved.