Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240614C00026000 | 2024-05-14 10:35AM EDT | 26.00 | 2.49 | 2.09 | 3.45 | 0.00 | - | 2 | 2 | 61.72% |
| LUV240614C00027000 | 2024-05-21 2:47PM EDT | 27.00 | 1.63 | 1.45 | 1.68 | 0.00 | - | 1 | 28 | 43.26% |
| LUV240614C00028000 | 2024-05-22 2:46PM EDT | 28.00 | 0.87 | 0.76 | 0.96 | -0.12 | -12.12% | 52 | 111 | 36.43% |
| LUV240614C00029000 | 2024-05-22 1:54PM EDT | 29.00 | 0.49 | 0.47 | 0.54 | -0.04 | -7.55% | 7 | 354 | 35.16% |
| LUV240614C00030000 | 2024-05-22 9:41AM EDT | 30.00 | 0.24 | 0.23 | 0.29 | -0.06 | -20.00% | 200 | 277 | 35.16% |
| LUV240614C00031000 | 2024-05-21 3:54PM EDT | 31.00 | 0.15 | 0.09 | 0.68 | 0.00 | - | 1 | 36 | 62.31% |
| LUV240614C00032000 | 2024-05-20 3:38PM EDT | 32.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 127 | 36.52% |
| LUV240614C00033000 | 2024-05-20 3:38PM EDT | 33.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 1 | 4 | 42.58% |
| LUV240614C00034000 | 2024-05-13 11:52AM EDT | 34.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 200 | 1 | 78.91% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240614P00022000 | 2024-05-17 1:13PM EDT | 22.00 | 0.04 | 0.01 | 0.48 | 0.00 | - | 200 | 165 | 76.17% |
| LUV240614P00023000 | 2024-05-09 11:09AM EDT | 23.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 50 | 50.39% |
| LUV240614P00024000 | 2024-05-22 2:17PM EDT | 24.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 51 | 41.41% |
| LUV240614P00025000 | 2024-05-21 1:33PM EDT | 25.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 104 | 36.62% |
| LUV240614P00026000 | 2024-05-22 11:48AM EDT | 26.00 | 0.25 | 0.24 | 0.30 | 0.00 | - | 4 | 230 | 35.65% |
| LUV240614P00027000 | 2024-05-22 11:53AM EDT | 27.00 | 0.51 | 0.48 | 0.55 | 0.00 | - | 2 | 136 | 33.64% |
| LUV240614P00028000 | 2024-05-21 1:11PM EDT | 28.00 | 0.95 | 0.65 | 0.96 | 0.00 | - | 1 | 82 | 32.13% |
| LUV240614P00029000 | 2024-05-21 2:46PM EDT | 29.00 | 1.42 | 1.32 | 1.59 | 0.00 | - | 1 | 72 | 32.42% |
© 2024 Yahoo. All rights reserved.