Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LUV240621C00017500 | 2024-04-30 3:46PM EDT | 17.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| LUV240621C00020000 | 2024-05-01 11:51AM EDT | 20.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 851 | 0.00% |
| LUV240621C00022500 | 2024-05-01 3:51PM EDT | 22.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 297 | 1,271 | 0.00% |
| LUV240621C00025000 | 2024-05-01 3:40PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 4,753 | 0.00% |
| LUV240621C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,122 | 7,640 | 6.25% |
| LUV240621C00030000 | 2024-05-01 3:43PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 214 | 15,457 | 12.50% |
| LUV240621C00032500 | 2024-05-01 2:49PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 512 | 12,587 | 12.50% |
| LUV240621C00035000 | 2024-05-01 2:44PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 7,053 | 25.00% |
| LUV240621C00037500 | 2024-04-30 3:43PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 2,456 | 25.00% |
| LUV240621C00040000 | 2024-04-30 2:58PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,426 | 25.00% |
| LUV240621C00042500 | 2024-04-24 9:55AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 25.00% |
| LUV240621C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 25.00% |
| LUV240621C00047500 | 2024-03-18 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 842 | 64.84% |
| LUV240621C00050000 | 2024-04-10 3:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 50.00% |
| LUV240621C00055000 | 2024-04-08 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,037 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-04-19 12:54PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 50.00% |
| LUV240621P00015000 | 2024-05-01 10:13AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,734 | 25.00% |
| LUV240621P00017500 | 2024-04-26 12:17PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 11,627 | 25.00% |
| LUV240621P00020000 | 2024-05-01 2:10PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 211 | 11,217 | 12.50% |
| LUV240621P00022500 | 2024-05-01 3:42PM EDT | 22.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 16,342 | 12.50% |
| LUV240621P00025000 | 2024-05-01 3:17PM EDT | 25.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 593 | 7,562 | 1.56% |
| LUV240621P00027500 | 2024-05-01 3:57PM EDT | 27.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 92 | 9,494 | 0.00% |
| LUV240621P00030000 | 2024-05-01 3:58PM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 88 | 6,287 | 0.00% |
| LUV240621P00032500 | 2024-05-01 12:41PM EDT | 32.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 1,772 | 0.00% |
| LUV240621P00035000 | 2024-05-01 12:23PM EDT | 35.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| LUV240621P00037500 | 2024-04-12 10:02AM EDT | 37.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00042500 | 2023-12-13 3:04PM EDT | 42.50 | 14.05 | 12.30 | 15.60 | 0.00 | - | 2 | 13 | 0.00% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 0.00% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.