Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 11.41 | 10.00 | 12.55 | 0.00 | - | 12 | 13 | 50.78% |
| LUV250321C00017500 | 2024-05-01 2:26PM EDT | 17.50 | 9.00 | 7.90 | 10.10 | -0.45 | -4.76% | 1 | 12 | 63.11% |
| LUV250321C00020000 | 2024-04-30 12:50PM EDT | 20.00 | 7.60 | 6.05 | 9.15 | 0.00 | - | 12 | 24 | 70.17% |
| LUV250321C00022500 | 2024-04-30 3:42PM EDT | 22.50 | 5.50 | 5.25 | 5.40 | -0.20 | -3.51% | 5 | 52 | 39.99% |
| LUV250321C00025000 | 2024-05-01 3:07PM EDT | 25.00 | 4.15 | 3.85 | 4.00 | -0.52 | -11.13% | 146 | 81 | 38.59% |
| LUV250321C00027500 | 2024-05-01 1:24PM EDT | 27.50 | 2.75 | 2.31 | 2.86 | -0.30 | -9.84% | 4 | 201 | 37.26% |
| LUV250321C00030000 | 2024-05-01 12:48PM EDT | 30.00 | 2.00 | 1.70 | 1.97 | -0.16 | -7.41% | 25 | 197 | 36.01% |
| LUV250321C00032500 | 2024-04-25 3:15PM EDT | 32.50 | 1.80 | 0.57 | 1.35 | 0.00 | - | 35 | 1,646 | 35.40% |
| LUV250321C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 0.94 | 0.45 | 0.92 | -0.01 | -1.05% | 83 | 102 | 35.08% |
| LUV250321C00037500 | 2024-04-26 9:52AM EDT | 37.50 | 0.83 | 0.35 | 0.62 | 0.00 | - | 3 | 33 | 34.82% |
| LUV250321C00040000 | 2024-05-01 3:17PM EDT | 40.00 | 0.43 | 0.36 | 0.43 | -0.13 | -23.21% | 6 | 7 | 34.94% |
| LUV250321C00042500 | 2024-04-29 12:09PM EDT | 42.50 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 35.11% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-04-29 11:14AM EDT | 15.00 | 0.29 | 0.29 | 0.35 | 0.00 | - | 2 | 7 | 43.41% |
| LUV250321P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.50 | 0.36 | 0.81 | 0.00 | - | 200 | 261 | 43.56% |
| LUV250321P00022500 | 2024-05-01 11:50AM EDT | 22.50 | 1.67 | 1.65 | 1.92 | +0.18 | +12.08% | 4,000 | 273 | 36.28% |
| LUV250321P00025000 | 2024-05-01 12:00PM EDT | 25.00 | 2.65 | 0.62 | 2.74 | +0.19 | +7.72% | 30 | 4,287 | 32.30% |
| LUV250321P00027500 | 2024-05-01 2:00PM EDT | 27.50 | 4.00 | 3.90 | 4.05 | +0.70 | +21.21% | 50 | 156 | 30.64% |
| LUV250321P00030000 | 2024-04-30 11:01AM EDT | 30.00 | 5.65 | 5.50 | 7.65 | +0.50 | +9.71% | 3 | 16 | 50.29% |
| LUV250321P00035000 | 2024-04-17 9:46AM EDT | 35.00 | 7.10 | 8.00 | 11.00 | 0.00 | - | - | 11 | 44.68% |
| LUV250321P00037500 | 2024-04-16 10:57AM EDT | 37.50 | 10.20 | 11.00 | 12.45 | 0.00 | - | 118 | 114 | 34.86% |
| LUV250321P00040000 | 2024-04-18 9:47AM EDT | 40.00 | 11.10 | 12.00 | 16.50 | 0.00 | - | 21 | 1 | 59.86% |
© 2024 Yahoo. All rights reserved.