Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 4.51 | 2.89 | 3.40 | 0.00 | - | 1 | 1 | 53.13% |
| LUV240802C00025000 | 2024-06-28 10:38AM EDT | 25.00 | 3.95 | 2.40 | 2.65 | 0.00 | - | 1 | 4 | 51.76% |
| LUV240802C00026000 | 2024-07-01 11:08AM EDT | 26.00 | 2.70 | 1.66 | 1.87 | 0.00 | - | 1 | 41 | 46.09% |
| LUV240802C00028000 | 2024-07-05 3:59PM EDT | 28.00 | 0.87 | 0.80 | 0.85 | -0.71 | -44.94% | 189 | 48 | 43.26% |
| LUV240802C00029000 | 2024-07-05 3:57PM EDT | 29.00 | 0.54 | 0.48 | 0.53 | -0.61 | -53.04% | 9 | 72 | 42.48% |
| LUV240802C00030000 | 2024-07-05 3:47PM EDT | 30.00 | 0.33 | 0.30 | 0.32 | -0.50 | -60.24% | 5 | 67 | 42.19% |
| LUV240802C00031000 | 2024-07-05 12:47PM EDT | 31.00 | 0.19 | 0.16 | 0.19 | -0.31 | -62.00% | 22 | 77 | 42.29% |
| LUV240802C00032000 | 2024-07-03 12:50PM EDT | 32.00 | 0.33 | 0.09 | 0.12 | 0.00 | - | 5 | 28 | 43.36% |
| LUV240802C00033000 | 2024-07-02 1:36PM EDT | 33.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 3 | 9 | 44.92% |
| LUV240802C00034000 | 2024-07-02 9:50AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 45.70% |
| LUV240802C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.13 | 0.01 | 0.44 | 0.00 | - | 1 | 2 | 68.65% |
| LUV240802C00038000 | 2024-06-14 10:05AM EDT | 38.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 108 | 70.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00022000 | 2024-07-02 2:27PM EDT | 22.00 | 0.06 | 0.04 | 0.49 | 0.00 | - | 10 | 33 | 63.57% |
| LUV240802P00023000 | 2024-07-01 3:04PM EDT | 23.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 5 | 42 | 45.70% |
| LUV240802P00024000 | 2024-07-05 1:03PM EDT | 24.00 | 0.23 | 0.22 | 0.41 | +0.08 | +53.33% | 3 | 79 | 50.59% |
| LUV240802P00025000 | 2024-07-05 1:41PM EDT | 25.00 | 0.37 | 0.41 | 0.48 | +0.18 | +94.74% | 20 | 104 | 42.24% |
| LUV240802P00026000 | 2024-07-05 2:42PM EDT | 26.00 | 0.67 | 0.72 | 0.95 | +0.30 | +81.08% | 88 | 33 | 46.88% |
| LUV240802P00027000 | 2024-07-05 2:24PM EDT | 27.00 | 1.06 | 1.16 | 1.22 | +0.41 | +63.08% | 33 | 242 | 39.94% |
| LUV240802P00028000 | 2024-07-05 12:36PM EDT | 28.00 | 1.61 | 1.72 | 1.96 | +0.58 | +56.31% | 9 | 203 | 45.02% |
| LUV240802P00029000 | 2024-07-05 11:02AM EDT | 29.00 | 1.83 | 2.29 | 2.53 | +0.30 | +19.61% | 12 | 281 | 40.04% |
| LUV240802P00030000 | 2024-06-25 10:03AM EDT | 30.00 | 2.48 | 2.85 | 5.05 | +0.23 | +10.22% | 1 | 2 | 65.97% |
| LUV240802P00031000 | 2024-06-26 11:21AM EDT | 31.00 | 3.15 | 4.05 | 5.10 | 0.00 | - | - | 1 | 59.28% |
© 2024 Yahoo. All rights reserved.