Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00026000 | 2024-05-01 12:07PM EDT | 26.00 | 0.78 | 0.46 | 0.75 | -0.19 | -19.59% | 3 | 39 | 35.01% |
| LUV240524C00027000 | 2024-05-01 3:11PM EDT | 27.00 | 0.47 | 0.31 | 0.38 | +0.02 | +4.44% | 5 | 170 | 33.79% |
| LUV240524C00028000 | 2024-05-01 3:32PM EDT | 28.00 | 0.20 | 0.15 | 0.19 | -0.06 | -23.08% | 43 | 176 | 34.38% |
| LUV240524C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.08 | 0.00 | 0.08 | -0.03 | -27.27% | 108 | 185 | 33.99% |
| LUV240524C00030000 | 2024-05-01 11:30AM EDT | 30.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 11 | 291 | 44.92% |
| LUV240524C00031000 | 2024-05-01 11:36AM EDT | 31.00 | 0.04 | 0.00 | 1.28 | +0.01 | +33.33% | 100 | 75 | 86.04% |
| LUV240524C00032000 | 2024-04-29 3:47PM EDT | 32.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 2 | 28 | 94.24% |
| LUV240524C00033000 | 2024-04-25 1:35PM EDT | 33.00 | 0.03 | 0.00 | 1.67 | 0.00 | - | 6 | 37 | 112.40% |
| LUV240524C00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 3 | 48 | 91.41% |
| LUV240524C00035000 | 2024-04-22 11:59AM EDT | 35.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 139.06% |
| LUV240524C00036000 | 2024-04-24 11:38AM EDT | 36.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 81.25% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 100 | 200 | 152.83% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 50 | 159.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00021000 | 2024-04-18 12:30PM EDT | 21.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 34 | 96.48% |
| LUV240524P00022000 | 2024-05-01 11:17AM EDT | 22.00 | 0.05 | 0.01 | 0.24 | +0.01 | +25.00% | 100 | 161 | 56.84% |
| LUV240524P00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 54 | 35.16% |
| LUV240524P00024000 | 2024-05-01 2:46PM EDT | 24.00 | 0.18 | 0.20 | 0.25 | +0.01 | +5.88% | 20 | 188 | 33.50% |
| LUV240524P00025000 | 2024-05-01 3:14PM EDT | 25.00 | 0.34 | 0.09 | 0.89 | 0.00 | - | 5 | 94 | 47.17% |
| LUV240524P00026000 | 2024-05-01 3:05PM EDT | 26.00 | 0.76 | 0.90 | 1.34 | +0.04 | +5.56% | 5 | 372 | 45.17% |
| LUV240524P00027000 | 2024-05-01 2:06PM EDT | 27.00 | 1.64 | 1.54 | 1.74 | +0.26 | +18.84% | 4 | 103 | 35.16% |
| LUV240524P00028000 | 2024-04-30 11:14AM EDT | 28.00 | 1.94 | 2.14 | 2.83 | 0.00 | - | 2 | 161 | 50.68% |
| LUV240524P00029000 | 2024-05-01 9:56AM EDT | 29.00 | 2.97 | 2.42 | 4.65 | +0.19 | +6.83% | 1 | 63 | 97.56% |
| LUV240524P00030000 | 2024-04-29 11:42AM EDT | 30.00 | 3.47 | 2.28 | 5.65 | 0.00 | - | 1 | 27 | 108.20% |
| LUV240524P00031000 | 2024-04-25 2:33PM EDT | 31.00 | 4.47 | 4.20 | 7.10 | 0.00 | - | - | 1 | 67.58% |
| LUV240524P00032000 | 2024-04-25 2:44PM EDT | 32.00 | 5.33 | 5.20 | 7.55 | 0.00 | - | 4 | 2 | 122.71% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 8.20 | 11.15 | 0.00 | - | 10 | 0 | 96.68% |
© 2024 Yahoo. All rights reserved.