NYSE - Nasdaq Real Time Price • USD
Southwestern Energy Company (SWN)
As of 1:43 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503C00007000 | 5/2/2024 6:32 PM | 7 | 0.20 | 0.01 | 0.13 | 0.00 | 0.00% | 4 | 5 | 70.31% |
| SWN240503C00007500 | 5/3/2024 4:22 PM | 7.5 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,097 | 81.25% |
| SWN240503C00008000 | 5/3/2024 1:31 PM | 8 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 47 | 131 | 181.25% |
| SWN240503C00008500 | 5/1/2024 4:16 PM | 8.5 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 35 | 351.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240503P00007000 | 5/3/2024 3:49 PM | 7 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 2 | 152 | 42.19% |
| SWN240503P00007500 | 5/3/2024 4:25 PM | 7.5 | 0.37 | 0.41 | 1.06 | 0.03 | 8.82% | 243 | 672 | 314.06% |
| SWN240503P00008000 | 5/1/2024 3:33 PM | 8 | 0.86 | 0.83 | 1.40 | 0.00 | 0.00% | 8 | 0 | 321.88% |
| SWN240503P00009000 | 4/29/2024 7:42 PM | 9 | 1.29 | 0.56 | 2.04 | 0.00 | 0.00% | 10 | 10 | 387.50% |
Related Tickers
CHK Chesapeake Energy Corporation
85.81
-1.13%
RRC Range Resources Corporation
35.60
+1.74%
AR Antero Resources Corporation
32.86
+0.63%
EQT EQT Corporation
40.07
+1.48%
APA APA Corporation
29.12
-0.21%
MRO Marathon Oil Corporation
26.21
+0.44%
SM SM Energy Company
49.71
+4.12%
CRK Comstock Resources, Inc.
9.91
+0.51%
EOG EOG Resources, Inc.
129.83
-1.50%
CTRA Coterra Energy Inc.
27.98
+3.00%