Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726C00023000 | 2024-06-17 10:18AM EDT | 23.00 | 5.50 | 4.00 | 5.20 | 0.00 | - | - | 1 | 86.43% |
| LUV240726C00025000 | 2024-07-02 1:07PM EDT | 25.00 | 3.50 | 2.19 | 2.54 | 0.00 | - | 1 | 4 | 54.59% |
| LUV240726C00027000 | 2024-07-05 3:48PM EDT | 27.00 | 1.20 | 1.10 | 1.18 | -0.92 | -43.40% | 204 | 6 | 46.88% |
| LUV240726C00028000 | 2024-07-05 3:57PM EDT | 28.00 | 0.75 | 0.68 | 0.73 | -0.90 | -54.55% | 127 | 129 | 45.12% |
| LUV240726C00029000 | 2024-07-05 3:59PM EDT | 29.00 | 0.43 | 0.39 | 0.44 | -0.69 | -61.61% | 191 | 907 | 44.82% |
| LUV240726C00030000 | 2024-07-05 3:53PM EDT | 30.00 | 0.27 | 0.21 | 0.26 | -0.38 | -58.46% | 411 | 670 | 45.22% |
| LUV240726C00031000 | 2024-07-05 1:46PM EDT | 31.00 | 0.17 | 0.08 | 0.16 | -0.18 | -51.43% | 386 | 478 | 46.48% |
| LUV240726C00032000 | 2024-07-05 3:58PM EDT | 32.00 | 0.09 | 0.07 | 0.10 | -0.15 | -62.50% | 141 | 339 | 48.05% |
| LUV240726C00033000 | 2024-07-05 1:46PM EDT | 33.00 | 0.07 | 0.05 | 0.06 | -0.07 | -50.00% | 1 | 158 | 49.02% |
| LUV240726C00034000 | 2024-07-03 11:23AM EDT | 34.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 4 | 99 | 50.78% |
| LUV240726C00035000 | 2024-07-05 12:55PM EDT | 35.00 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 14 | 141 | 60.16% |
| LUV240726C00036000 | 2024-06-24 2:58PM EDT | 36.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 79.88% |
| LUV240726C00038000 | 2024-07-05 2:17PM EDT | 38.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 82 | 131 | 88.48% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00022000 | 2024-07-05 12:55PM EDT | 22.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 5 | 105 | 51.76% |
| LUV240726P00023000 | 2024-06-28 10:26AM EDT | 23.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 1 | 17 | 48.83% |
| LUV240726P00024000 | 2024-07-05 3:57PM EDT | 24.00 | 0.19 | 0.18 | 0.21 | +0.08 | +72.73% | 7 | 101 | 45.70% |
| LUV240726P00025000 | 2024-07-05 3:58PM EDT | 25.00 | 0.35 | 0.34 | 0.40 | +0.20 | +133.33% | 60 | 263 | 44.73% |
| LUV240726P00026000 | 2024-07-05 3:57PM EDT | 26.00 | 0.61 | 0.62 | 0.69 | +0.31 | +103.33% | 75 | 153 | 43.31% |
| LUV240726P00027000 | 2024-07-05 3:17PM EDT | 27.00 | 1.00 | 1.05 | 1.10 | +0.35 | +53.85% | 142 | 195 | 41.50% |
| LUV240726P00028000 | 2024-07-05 3:32PM EDT | 28.00 | 1.53 | 1.63 | 1.72 | +0.73 | +91.25% | 279 | 310 | 42.29% |
| LUV240726P00029000 | 2024-07-05 10:35AM EDT | 29.00 | 1.80 | 2.33 | 2.82 | +0.17 | +10.43% | 3 | 34 | 59.18% |
| LUV240726P00030000 | 2024-07-05 2:39PM EDT | 30.00 | 3.00 | 2.02 | 3.75 | +0.77 | +34.53% | 1 | 37 | 67.19% |
| LUV240726P00031000 | 2024-06-24 2:08PM EDT | 31.00 | 2.78 | 4.00 | 4.60 | 0.00 | - | - | 1 | 52.34% |
| LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 4.95 | 6.00 | 0.00 | - | - | 16 | 71.48% |
| LUV240726P00035000 | 2024-07-03 12:59PM EDT | 35.00 | 6.36 | 7.75 | 8.35 | 0.00 | - | 3 | 10 | 84.77% |
© 2024 Yahoo. All rights reserved.