Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.30 | 12.00 | 0.00 | - | - | 0 | 128.13% |
| LUV240719C00020000 | 2024-06-18 9:35AM EDT | 20.00 | 8.98 | 7.55 | 8.55 | 0.00 | - | 1 | 7 | 88.87% |
| LUV240719C00022500 | 2024-06-18 12:09PM EDT | 22.50 | 6.11 | 5.95 | 7.05 | 0.00 | - | 2 | 8 | 94.04% |
| LUV240719C00025000 | 2024-06-21 3:27PM EDT | 25.00 | 3.72 | 3.55 | 3.70 | +0.02 | +0.54% | 3 | 462 | 49.71% |
| LUV240719C00027500 | 2024-06-21 3:38PM EDT | 27.50 | 1.63 | 1.60 | 1.63 | +0.09 | +5.84% | 223 | 17,303 | 37.94% |
| LUV240719C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 0.52 | 0.48 | 0.52 | +0.08 | +18.18% | 16,072 | 25,738 | 36.67% |
| LUV240719C00032500 | 2024-06-21 2:48PM EDT | 32.50 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 52 | 1,457 | 37.50% |
| LUV240719C00035000 | 2024-06-21 1:59PM EDT | 35.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 23 | 370 | 46.48% |
| LUV240719C00037500 | 2024-06-12 11:10AM EDT | 37.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 200 | 290 | 54.30% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 87 | 85 | 63.28% |
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 | 0.05 | 0.00 | - | 4 | 8 | 104.69% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 89.84% |
| LUV240719P00020000 | 2024-06-20 9:35AM EDT | 20.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 102 | 80.08% |
| LUV240719P00022500 | 2024-06-21 2:36PM EDT | 22.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 1,888 | 48.05% |
| LUV240719P00025000 | 2024-06-21 3:47PM EDT | 25.00 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 41 | 13,791 | 38.09% |
| LUV240719P00027500 | 2024-06-21 3:50PM EDT | 27.50 | 0.58 | 0.57 | 0.64 | -0.18 | -23.68% | 890 | 4,808 | 33.40% |
| LUV240719P00030000 | 2024-06-21 3:50PM EDT | 30.00 | 1.97 | 1.99 | 2.03 | -0.22 | -10.05% | 55 | 3,376 | 31.74% |
| LUV240719P00032500 | 2024-06-18 10:24AM EDT | 32.50 | 4.20 | 4.10 | 5.20 | 0.00 | - | 1 | 9 | 57.91% |
© 2024 Yahoo. All rights reserved.