Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-05-29 3:24PM EDT | 17.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240719C00020000 | 2024-06-12 2:13PM EDT | 20.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LUV240719C00022500 | 2024-06-10 10:01AM EDT | 22.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LUV240719C00025000 | 2024-06-13 12:17PM EDT | 25.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 462 | 0.00% |
| LUV240719C00027500 | 2024-06-14 3:59PM EDT | 27.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 242 | 17,308 | 0.00% |
| LUV240719C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 402 | 25,501 | 6.25% |
| LUV240719C00032500 | 2024-06-14 3:34PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 1,317 | 12.50% |
| LUV240719C00035000 | 2024-06-14 2:16PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 368 | 12.50% |
| LUV240719C00037500 | 2024-06-12 11:10AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 290 | 25.00% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 85 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| LUV240719P00020000 | 2024-06-14 10:11AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| LUV240719P00022500 | 2024-06-13 10:13AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,887 | 25.00% |
| LUV240719P00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16,248 | 18,744 | 12.50% |
| LUV240719P00027500 | 2024-06-14 3:21PM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 283 | 4,297 | 3.13% |
| LUV240719P00030000 | 2024-06-14 2:14PM EDT | 30.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 0.00% |
| LUV240719P00032500 | 2024-06-11 9:30AM EDT | 32.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.