Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 13.18 | 13.25 | 13.35 | 0.00 | - | 1 | 3 | 104.49% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 17.50 | 10.90 | 10.75 | 10.90 | 0.00 | - | - | 5 | 84.77% |
| LUV240816C00020000 | 2024-06-24 10:10AM EDT | 20.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 4 | 17 | 68.36% |
| LUV240816C00022500 | 2024-06-26 9:57AM EDT | 22.50 | 5.40 | 5.95 | 6.05 | 0.00 | - | 20 | 20 | 55.76% |
| LUV240816C00025000 | 2024-06-26 11:28AM EDT | 25.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 8 | 76 | 46.39% |
| LUV240816C00027500 | 2024-06-27 10:43AM EDT | 27.50 | 1.98 | 1.98 | 2.02 | -0.18 | -8.33% | 3 | 806 | 40.82% |
| LUV240816C00030000 | 2024-06-27 10:32AM EDT | 30.00 | 0.85 | 0.86 | 0.90 | -0.12 | -12.37% | 39 | 2,378 | 38.67% |
| LUV240816C00032500 | 2024-06-26 3:49PM EDT | 32.50 | 0.36 | 0.32 | 0.35 | -0.04 | -10.00% | 2 | 1,125 | 38.18% |
| LUV240816C00035000 | 2024-06-26 3:47PM EDT | 35.00 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 51 | 1,951 | 39.45% |
| LUV240816C00037500 | 2024-06-26 2:49PM EDT | 37.50 | 0.09 | 0.00 | 0.16 | +0.03 | +50.00% | 1 | 276 | 49.90% |
| LUV240816C00040000 | 2024-06-25 3:47PM EDT | 40.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 418 | 50.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816P00017500 | 2024-06-24 10:18AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 148 | 56.25% |
| LUV240816P00020000 | 2024-06-27 10:15AM EDT | 20.00 | 0.08 | 0.02 | 0.06 | -0.01 | -11.11% | 1 | 77 | 50.00% |
| LUV240816P00022500 | 2024-06-27 10:28AM EDT | 22.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 117 | 41.41% |
| LUV240816P00025000 | 2024-06-27 10:48AM EDT | 25.00 | 0.39 | 0.38 | 0.40 | +0.02 | +5.26% | 3 | 938 | 36.91% |
| LUV240816P00027500 | 2024-06-27 10:46AM EDT | 27.50 | 1.13 | 1.10 | 1.14 | +0.04 | +3.74% | 2 | 3,022 | 34.47% |
| LUV240816P00030000 | 2024-06-26 3:01PM EDT | 30.00 | 2.45 | 2.47 | 2.51 | 0.00 | - | 71 | 887 | 31.64% |
| LUV240816P00032500 | 2024-06-26 11:29AM EDT | 32.50 | 4.55 | 4.45 | 4.55 | 0.00 | - | 4 | 49 | 30.66% |
| LUV240816P00035000 | 2024-06-26 12:44PM EDT | 35.00 | 6.40 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 27.74% |
© 2024 Yahoo. All rights reserved.