Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 11.40 | 11.65 | 0.00 | - | 15 | 15 | 51.51% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 9.40 | 9.90 | 0.00 | - | 1 | 11 | 51.66% |
| LUV250620C00022500 | 2024-06-26 12:16PM EDT | 22.50 | 7.90 | 7.55 | 8.30 | 0.00 | - | 1 | 27 | 50.90% |
| LUV250620C00025000 | 2024-06-24 2:36PM EDT | 25.00 | 6.35 | 5.90 | 6.05 | 0.00 | - | 10 | 1,362 | 41.60% |
| LUV250620C00027500 | 2024-06-26 11:57AM EDT | 27.50 | 4.78 | 4.50 | 4.65 | 0.00 | - | 10 | 85 | 39.82% |
| LUV250620C00030000 | 2024-06-26 1:05PM EDT | 30.00 | 3.65 | 3.35 | 3.50 | 0.00 | - | 20 | 262 | 38.45% |
| LUV250620C00032500 | 2024-06-26 10:01AM EDT | 32.50 | 2.46 | 2.44 | 2.54 | +0.15 | +6.49% | 10 | 57 | 36.96% |
| LUV250620C00035000 | 2024-06-26 12:06PM EDT | 35.00 | 1.96 | 1.70 | 1.85 | 0.00 | - | 11 | 63 | 36.27% |
| LUV250620C00037500 | 2024-06-24 9:45AM EDT | 37.50 | 1.35 | 1.23 | 1.32 | 0.00 | - | 1 | 36 | 35.60% |
| LUV250620C00040000 | 2024-06-25 3:49PM EDT | 40.00 | 1.00 | 0.86 | 0.93 | 0.00 | - | 25 | 50 | 35.03% |
| LUV250620C00042500 | 2024-06-17 11:08AM EDT | 42.50 | 0.73 | 0.59 | 0.66 | 0.00 | - | 4 | 129 | 34.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00017500 | 2024-06-24 11:22AM EDT | 17.50 | 0.42 | 0.41 | 0.52 | 0.00 | - | 21 | 31 | 40.63% |
| LUV250620P00020000 | 2024-06-24 9:56AM EDT | 20.00 | 0.78 | 0.74 | 0.86 | 0.00 | - | 1 | 458 | 37.60% |
| LUV250620P00022500 | 2024-06-26 1:46PM EDT | 22.50 | 1.30 | 1.27 | 1.33 | 0.00 | - | 3 | 36 | 34.50% |
| LUV250620P00025000 | 2024-06-26 2:27PM EDT | 25.00 | 2.05 | 2.02 | 2.14 | 0.00 | - | 25 | 186 | 33.20% |
| LUV250620P00027500 | 2024-06-25 9:57AM EDT | 27.50 | 3.03 | 3.00 | 3.20 | 0.00 | - | 1 | 66 | 31.84% |
| LUV250620P00030000 | 2024-06-26 10:49AM EDT | 30.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 84 | 125 | 29.79% |
| LUV250620P00032500 | 2024-06-25 10:38AM EDT | 32.50 | 5.70 | 5.80 | 6.00 | 0.00 | - | 1 | 311 | 28.02% |
| LUV250620P00035000 | 2024-06-26 10:10AM EDT | 35.00 | 7.85 | 7.55 | 7.75 | 0.00 | - | 1 | 125 | 25.51% |
| LUV250620P00037500 | 2024-06-26 11:58AM EDT | 37.50 | 9.45 | 9.60 | 9.80 | 0.00 | - | 7 | 18 | 23.49% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 11.80 | 12.00 | 0.00 | - | 182 | 268 | 19.63% |
| LUV250620P00042500 | 2024-06-26 12:32PM EDT | 42.50 | 13.90 | 13.40 | 14.35 | 0.00 | - | 168 | 152 | 0.00% |
© 2024 Yahoo. All rights reserved.