Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 15.00 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 171.68% |
| LUV240920C00017500 | 2024-03-13 12:30PM EDT | 17.50 | 11.75 | 8.90 | 10.50 | 0.00 | - | - | 1 | 85.40% |
| LUV240920C00020000 | 2024-04-30 2:27PM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| LUV240920C00022500 | 2024-04-30 3:59PM EDT | 22.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 45 | 370 | 0.00% |
| LUV240920C00025000 | 2024-05-01 3:10PM EDT | 25.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 115 | 859 | 0.00% |
| LUV240920C00027500 | 2024-05-01 3:58PM EDT | 27.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 156 | 1,748 | 3.13% |
| LUV240920C00030000 | 2024-05-01 3:28PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 39 | 5,796 | 6.25% |
| LUV240920C00032500 | 2024-05-01 3:31PM EDT | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 961 | 12.50% |
| LUV240920C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 67 | 2,926 | 12.50% |
| LUV240920C00037500 | 2024-05-01 2:06PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 486 | 12.50% |
| LUV240920C00040000 | 2024-04-30 12:35PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 202 | 924 | 12.50% |
| LUV240920C00042500 | 2024-04-30 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 25.00% |
| LUV240920C00045000 | 2024-04-30 12:12PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 452 | 25.00% |
| LUV240920C00047500 | 2024-04-25 9:30AM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| LUV240920C00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 39 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-04-30 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| LUV240920P00017500 | 2024-05-01 2:12PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 724 | 12.50% |
| LUV240920P00020000 | 2024-05-01 2:49PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 884 | 12.50% |
| LUV240920P00022500 | 2024-05-01 2:47PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 6.25% |
| LUV240920P00025000 | 2024-05-01 3:31PM EDT | 25.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 525 | 6,333 | 1.56% |
| LUV240920P00027500 | 2024-05-01 3:14PM EDT | 27.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 249 | 4,551 | 0.00% |
| LUV240920P00030000 | 2024-05-01 2:26PM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,189 | 0.00% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 32.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 60 | 502 | 0.00% |
| LUV240920P00035000 | 2024-05-01 2:43PM EDT | 35.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 876 | 0.00% |
| LUV240920P00037500 | 2024-04-11 2:16PM EDT | 37.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240920P00042500 | 2024-05-01 3:17PM EDT | 42.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 530 | 476 | 0.00% |
| LUV240920P00045000 | 2024-05-01 3:29PM EDT | 45.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 170 | 120 | 0.00% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.