NYSE - Nasdaq Real Time Price • USD
Southwestern Energy Company (SWN)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
| 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 | 2.45 | 4.00 | 0.00 | 0.00% | - | 1 | 1,162.50% |
| SWN240426C00007000 | 4/26/2024 6:11 PM | 7 | 0.70 | 0.43 | 0.86 | 0.29 | 70.73% | 2 | 100 | 268.75% |
| SWN240426C00007500 | 4/26/2024 7:31 PM | 7.5 | 0.16 | 0.11 | 0.25 | 0.02 | 14.29% | 31 | 645 | 73.44% |
| SWN240426C00008000 | 4/26/2024 4:19 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 102 | 53.13% |
| SWN240426C00008500 | 4/8/2024 2:10 PM | 8.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 414.84% |
| SWN240426C00009500 | 3/11/2024 7:22 PM | 9.5 | 0.62 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 1,029.69% |
| 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 | 2.13 | 0.00 | 0.00% | 1 | 2 | 1,281.25% |
| SWN240426P00006500 | 3/18/2024 6:53 PM | 6.5 | 0.05 | 0.02 | 0.21 | 0.00 | 0.00% | 21 | 41 | 342.19% |
| SWN240426P00007000 | 4/24/2024 6:16 PM | 7 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 52 | 100.00% |
| SWN240426P00007500 | 4/26/2024 7:20 PM | 7.5 | 0.01 | 0.00 | 0.81 | -0.11 | -91.67% | 207 | 4 | 317.19% |
Related Tickers
CHK Chesapeake Energy Corporation
92.06
+0.65%
RRC Range Resources Corporation
37.31
-0.90%
AR Antero Resources Corporation
33.80
+1.23%
CRK Comstock Resources, Inc.
10.32
+0.19%
PR Permian Resources Corporation
17.38
+0.29%
CPG Crescent Point Energy Corp.
9.07
+0.78%
EQT EQT Corporation
40.61
+0.49%
SM SM Energy Company
50.84
+0.79%
APA APA Corporation
32.49
+0.40%
CTRA Coterra Energy Inc.
28.29
-0.49%