Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531C00021000 | 2024-04-30 11:13AM EDT | 21.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 25.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240531C00026000 | 2024-05-03 10:35AM EDT | 26.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531C00027000 | 2024-05-03 3:16PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LUV240531C00028000 | 2024-05-03 3:24PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LUV240531C00029000 | 2024-05-03 3:58PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LUV240531C00030000 | 2024-05-03 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| LUV240531C00031000 | 2024-05-02 1:57PM EDT | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| LUV240531C00032000 | 2024-05-02 3:47PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LUV240531C00033000 | 2024-05-02 12:35PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| LUV240531C00034000 | 2024-04-30 2:22PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240531C00036000 | 2024-04-29 11:01AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| LUV240531C00037000 | 2024-04-23 12:47PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| LUV240531C00038000 | 2024-04-23 12:48PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00020000 | 2024-05-01 1:12PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240531P00021000 | 2024-05-01 10:14AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240531P00022000 | 2024-05-01 3:58PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LUV240531P00023000 | 2024-05-02 3:39PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240531P00024000 | 2024-05-03 2:14PM EDT | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LUV240531P00025000 | 2024-05-03 3:21PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LUV240531P00026000 | 2024-05-03 3:52PM EDT | 26.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| LUV240531P00027000 | 2024-05-03 2:07PM EDT | 27.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LUV240531P00028000 | 2024-05-02 3:34PM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531P00029000 | 2024-05-03 10:38AM EDT | 29.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531P00030000 | 2024-04-26 12:49PM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531P00031000 | 2024-04-29 12:06PM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240531P00032000 | 2024-04-19 10:15AM EDT | 32.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240531P00034000 | 2024-05-01 3:51PM EDT | 34.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.