Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,089.80 +2,471.53 (+3.66%) CMC Crypto 200
1,519.59 +31.04 (+2.08%)
Southwestern Energy Company (SWN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524C00007000 | 2024-05-17 11:54AM EDT | 2024-05-24 | 0.57 | 0.00 | 2.61 | 0.00 | - | 20 | 21 | 337.50% |
| SWN240531C00007000 | 2024-05-15 11:59AM EDT | 2024-05-31 | 0.55 | 0.00 | 2.64 | 0.00 | - | 3 | 7 | 206.64% |
| SWN240607C00007000 | 2024-05-02 2:20PM EDT | 2024-06-07 | 0.42 | 0.00 | 1.90 | 0.00 | - | - | 1 | 101.37% |
| SWN240614C00007000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.78 | 0.00 | - | 29 | 18 | 61.72% |
| SWN240621C00007000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.66 | 0.50 | 0.66 | 0.00 | - | 20 | 9,587 | 38.28% |
| SWN240920C00007000 | 2024-05-20 9:48AM EDT | 2024-09-20 | 0.84 | 0.62 | 0.88 | 0.00 | - | 10 | 682 | 34.38% |
| SWN241220C00007000 | 2024-05-10 10:50AM EDT | 2024-12-20 | 0.70 | 0.88 | 1.14 | 0.00 | - | 1 | 4 | 38.38% |
| SWN250117C00007000 | 2024-05-20 1:14PM EDT | 2025-01-17 | 0.96 | 0.95 | 1.02 | -0.04 | -4.00% | 7 | 28,165 | 30.76% |
| SWN260116C00007000 | 2024-05-20 1:17PM EDT | 2026-01-16 | 1.55 | 1.13 | 1.82 | 0.00 | - | 5 | 4,388 | 41.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240524P00007000 | 2024-05-07 1:38PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 103 | 848 | 46.88% |
| SWN240531P00007000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 70 | 263.28% |
| SWN240607P00007000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 40 | 50.39% |
| SWN240614P00007000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.49 | 0.00 | - | 11 | 44 | 60.94% |
| SWN240621P00007000 | 2024-05-17 9:59AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1,378 | 29.30% |
| SWN240920P00007000 | 2024-05-17 9:37AM EDT | 2024-09-20 | 0.21 | 0.16 | 0.27 | 0.00 | - | 5 | 308 | 29.20% |
| SWN241220P00007000 | 2024-05-20 2:30PM EDT | 2024-12-20 | 0.36 | 0.28 | 0.93 | 0.00 | - | 1 | 75 | 53.42% |
| SWN250117P00007000 | 2024-05-17 11:52AM EDT | 2025-01-17 | 0.35 | 0.31 | 0.43 | 0.00 | - | 40 | 9,172 | 28.13% |
| SWN260116P00007000 | 2024-05-21 11:07AM EDT | 2026-01-16 | 0.68 | 0.68 | 1.53 | -0.17 | -20.00% | 15 | 1,072 | 48.54% |
© 2024 Yahoo. All rights reserved.