Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00025000 | 2024-05-21 12:20PM EDT | 25.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00026000 | 2024-05-14 10:08AM EDT | 26.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240628C00027000 | 2024-05-21 2:55PM EDT | 27.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240628C00028000 | 2024-05-22 3:59PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| LUV240628C00029000 | 2024-05-22 3:53PM EDT | 29.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| LUV240628C00030000 | 2024-05-22 2:01PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LUV240628C00031000 | 2024-05-22 12:35PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LUV240628C00032000 | 2024-05-22 10:48AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240628C00033000 | 2024-05-22 12:35PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
| LUV240628C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00021000 | 2024-05-15 1:01PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240628P00022000 | 2024-05-16 3:51PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LUV240628P00023000 | 2024-05-22 12:35PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUV240628P00024000 | 2024-05-22 10:03AM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV240628P00025000 | 2024-05-22 12:47PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LUV240628P00026000 | 2024-05-22 1:20PM EDT | 26.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LUV240628P00027000 | 2024-05-21 9:50AM EDT | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LUV240628P00028000 | 2024-05-22 12:48PM EDT | 28.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240628P00029000 | 2024-05-15 3:38PM EDT | 29.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240628P00030000 | 2024-05-22 2:58PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LUV240628P00032000 | 2024-05-14 10:42AM EDT | 32.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.