Options Chain for SOUTHWESTERN ENERGY CO COM (SWN) - $7.51 as of 3/28/2024 10:13:15 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 6.25 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
1.00 | 5.75 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
1.50 | 5.25 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
2.00 | 4.90 | 7.70 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
2.50 | 4.95 | 5.85 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
3.00 | 4.45 | 4.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
3.50 | 3.95 | 5.45 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
4.00 | 2.54 | 3.55 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
4.50 | 2.75 | 4.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
5.00 | 2.36 | 3.25 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
5.50 | 1.82 | 3.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
6.00 | 1.43 | 1.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
6.50 | 0.96 | 1.12 | 1.06 | +0.03 | +2.92% | 2 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 4:00:00 PM EST |
7.00 | 0.28 | 0.61 | 0.53 | +0.10 | +23.26% | 1 | 291 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/27/2024 4:00:00 PM EST |
7.50 | 0.11 | 0.15 | 0.11 | +0.04 | +57.15% | 29 | 673 | 0.24 | 0.48 | 1.49 | 0.00 | 3/28/2024 | 3/27/2024 4:00:00 PM EST |
8.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.04 | 0.28 | 0.00 | 3/19/2024 | 3/27/2024 4:00:00 PM EST |
8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
9.50 | 0.00 | 0.50 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
10.50 | 0.00 | 0.50 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
11.50 | 0.00 | 0.50 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
12.50 | 0.00 | 0.50 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
14.00 | 0.00 | 0.05 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
2.50 | 0.00 | 0.50 | % | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
3.00 | 0.00 | 0.50 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
3.50 | 0.00 | 0.50 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
5.50 | 0.00 | 0.50 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 100 | 3.27 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/27/2024 4:00:00 PM EST |
6.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 51 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
7.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 385 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:00 PM EST |
7.50 | 0.04 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.52 | 1.49 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
8.00 | 0.32 | 0.69 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.96 | 0.28 | 0.00 | 3/27/2024 | 3/27/2024 4:00:00 PM EST |
8.50 | 0.64 | 1.53 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.73 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/27/2024 4:00:00 PM EST |
9.00 | 0.82 | 1.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
9.50 | 1.81 | 2.08 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
10.00 | 2.39 | 2.57 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
10.50 | 2.77 | 4.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
11.00 | 3.40 | 3.85 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
11.50 | 3.50 | 4.05 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
12.00 | 2.41 | 4.55 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
12.50 | 4.95 | 5.05 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
13.00 | 5.45 | 5.55 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
13.50 | 5.85 | 6.85 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST | |||
14.00 | 6.40 | 6.90 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:00 PM EST |