NYSE - Nasdaq Real Time Price • USD
Southwestern Energy Company (SWN)
As of 12:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240426C00005000 | 4/8/2024 1:30 PM | 5 | 2.51 | 2.43 | 2.80 | 0.00 | 0.00% | - | 1 | 359.38% |
| SWN240426C00007000 | 4/23/2024 7:40 PM | 7 | 0.41 | 0.15 | 0.62 | 0.00 | 0.00% | 6 | 100 | 111.72% |
| SWN240426C00007500 | 4/24/2024 3:53 PM | 7.5 | 0.08 | 0.05 | 0.12 | 0.06 | 300.00% | 20 | 665 | 41.41% |
| SWN240426C00008000 | 4/24/2024 2:31 PM | 8 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 100 | 89.84% |
| SWN240426C00008500 | 4/8/2024 2:10 PM | 8.5 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 8 | 68.75% |
| SWN240426C00009500 | 3/11/2024 7:22 PM | 9.5 | 0.62 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 626.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWN240426P00006000 | 4/24/2024 3:06 PM | 6 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 453.13% |
| SWN240426P00006500 | 3/18/2024 6:53 PM | 6.5 | 0.05 | 0.02 | 0.21 | 0.00 | 0.00% | 21 | 41 | 178.91% |
| SWN240426P00007000 | 4/22/2024 4:59 PM | 7 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 51 | 82.81% |
| SWN240426P00007500 | 4/23/2024 4:28 PM | 7.5 | 0.12 | 0.00 | 2.21 | -0.03 | -20.00% | 1 | 3 | 411.72% |
Related Tickers
CHK Chesapeake Energy Corporation
89.72
+1.34%
RRC Range Resources Corporation
37.71
+3.09%
AR Antero Resources Corporation
31.52
+1.61%
CRK Comstock Resources, Inc.
9.89
+1.12%
PR Permian Resources Corporation
17.27
+0.52%
CPG Crescent Point Energy Corp.
8.83
-0.34%
EQT EQT Corporation
39.52
+4.04%
SM SM Energy Company
49.55
-0.52%
MRO Marathon Oil Corporation
27.44
-1.38%
KOS Kosmos Energy Ltd.
5.85
+0.34%