Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240405C00023000 | 2024-03-13 12:23PM EDT | 23.00 | 6.00 | 5.55 | 6.30 | 0.00 | - | - | 1 | 105.08% |
LUV240405C00024000 | 2024-03-27 3:47PM EDT | 24.00 | 5.15 | 4.70 | 6.55 | 0.00 | - | 1 | 1 | 132.81% |
LUV240405C00024500 | 2024-03-26 11:44AM EDT | 24.50 | 4.00 | 3.15 | 4.80 | 0.00 | - | 25 | 25 | 82.42% |
LUV240405C00025000 | 2024-03-27 3:45PM EDT | 25.00 | 4.20 | 3.05 | 4.30 | 0.00 | - | 10 | 29 | 74.80% |
LUV240405C00026000 | 2024-03-28 3:57PM EDT | 26.00 | 3.35 | 2.93 | 4.25 | +1.04 | +45.02% | 1 | 1 | 90.82% |
LUV240405C00026500 | 2024-03-22 9:35AM EDT | 26.50 | 2.18 | 0.97 | 4.10 | 0.00 | - | 2 | 2 | 154.30% |
LUV240405C00027000 | 2024-03-28 11:31AM EDT | 27.00 | 2.42 | 0.39 | 3.00 | +0.32 | +15.24% | 4 | 128 | 101.56% |
LUV240405C00027500 | 2024-03-27 3:01PM EDT | 27.50 | 1.43 | 1.53 | 1.85 | 0.00 | - | 3 | 6 | 42.19% |
LUV240405C00028000 | 2024-03-28 3:38PM EDT | 28.00 | 1.40 | 1.11 | 1.34 | +0.01 | +0.72% | 9 | 1,074 | 32.81% |
LUV240405C00028500 | 2024-03-28 3:57PM EDT | 28.50 | 0.92 | 0.84 | 0.90 | -0.02 | -2.13% | 94 | 599 | 28.03% |
LUV240405C00029000 | 2024-03-28 3:56PM EDT | 29.00 | 0.55 | 0.51 | 0.53 | -0.05 | -8.33% | 901 | 2,114 | 24.90% |
LUV240405C00029500 | 2024-03-28 3:58PM EDT | 29.50 | 0.32 | 0.27 | 0.29 | -0.03 | -8.57% | 1,428 | 860 | 24.61% |
LUV240405C00030000 | 2024-03-28 3:59PM EDT | 30.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 333 | 1,316 | 25.29% |
LUV240405C00030500 | 2024-03-28 3:54PM EDT | 30.50 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 121 | 768 | 26.76% |
LUV240405C00031000 | 2024-03-28 3:57PM EDT | 31.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 42 | 253 | 27.74% |
LUV240405C00031500 | 2024-03-28 3:46PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 11 | 31.25% |
LUV240405C00032000 | 2024-03-26 12:43PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 191 | 33.59% |
LUV240405C00032500 | 2024-03-21 3:41PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 45.70% |
LUV240405C00033000 | 2024-03-26 2:29PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 112 | 46.09% |
LUV240405C00034000 | 2024-03-19 12:34PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 54.69% |
LUV240405C00035000 | 2024-03-27 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 124 | 83.59% |
LUV240405C00036000 | 2024-03-25 10:06AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 76 | 69.53% |
LUV240405C00037000 | 2024-03-27 3:33PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 74.22% |
LUV240405C00038000 | 2024-03-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 169.73% |
LUV240405C00039000 | 2024-03-19 10:54AM EDT | 39.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 139 | 180.08% |
LUV240405C00040000 | 2024-03-28 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 7 | 87.50% |
LUV240405C00041000 | 2024-03-06 10:33AM EDT | 41.00 | 0.11 | 0.00 | 0.76 | 0.00 | - | 1 | 7 | 173.05% |
LUV240405C00042000 | 2024-03-06 3:56PM EDT | 42.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 8 | 58 | 179.69% |
LUV240405C00043000 | 2024-02-27 1:02PM EDT | 43.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 100 | 189.06% |
LUV240405C00044000 | 2024-03-11 11:25AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 250 | 114.06% |
LUV240405C00045000 | 2024-03-11 11:27AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 296 | 118.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240405P00023000 | 2024-03-19 9:30AM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 50.00% |
LUV240405P00023500 | 2024-03-18 10:32AM EDT | 23.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 40 | 59.38% |
LUV240405P00024000 | 2024-03-21 2:18PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 95 | 53.13% |
LUV240405P00024500 | 2024-03-19 2:34PM EDT | 24.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 141.99% |
LUV240405P00025000 | 2024-03-28 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,939 | 48.44% |
LUV240405P00025500 | 2024-03-28 11:33AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 24 | 42.19% |
LUV240405P00026000 | 2024-03-28 1:12PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 11 | 97 | 49.61% |
LUV240405P00026500 | 2024-03-25 12:29PM EDT | 26.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 49 | 54 | 57.42% |
LUV240405P00027000 | 2024-03-28 3:20PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 49 | 506 | 32.42% |
LUV240405P00027500 | 2024-03-28 3:44PM EDT | 27.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 46 | 176 | 28.13% |
LUV240405P00028000 | 2024-03-28 3:56PM EDT | 28.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 179 | 760 | 26.17% |
LUV240405P00028500 | 2024-03-28 3:59PM EDT | 28.50 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 157 | 933 | 23.83% |
LUV240405P00029000 | 2024-03-28 3:59PM EDT | 29.00 | 0.30 | 0.30 | 0.32 | -0.05 | -14.29% | 919 | 1,063 | 23.73% |
LUV240405P00029500 | 2024-03-28 3:57PM EDT | 29.50 | 0.54 | 0.56 | 0.59 | -0.29 | -34.94% | 603 | 34 | 24.02% |
LUV240405P00030000 | 2024-03-28 3:59PM EDT | 30.00 | 0.90 | 0.90 | 1.05 | -0.05 | -5.26% | 60 | 243 | 31.64% |
LUV240405P00031000 | 2024-03-27 2:37PM EDT | 31.00 | 2.07 | 1.72 | 2.02 | 0.00 | - | 3 | 60 | 45.90% |
LUV240405P00032000 | 2024-03-27 1:59PM EDT | 32.00 | 3.05 | 2.61 | 3.30 | 0.00 | - | 1 | 68 | 53.32% |
LUV240405P00032500 | 2024-03-20 10:11AM EDT | 32.50 | 4.10 | 2.99 | 3.65 | 0.00 | - | - | 0 | 78.22% |
LUV240405P00033000 | 2024-03-20 3:18PM EDT | 33.00 | 4.30 | 3.70 | 4.80 | 0.00 | - | 100 | 48 | 93.36% |
LUV240405P00034000 | 2024-03-28 12:22PM EDT | 34.00 | 4.62 | 4.50 | 5.10 | -0.73 | -13.64% | 1 | 14 | 92.77% |
LUV240405P00035000 | 2024-03-20 3:15PM EDT | 35.00 | 6.25 | 5.70 | 5.90 | 0.00 | - | 62 | 25 | 77.73% |
LUV240405P00036000 | 2024-02-28 4:25PM EDT | 36.00 | 2.44 | 6.70 | 7.05 | 0.00 | - | 5 | 0 | 81.64% |
LUV240405P00038000 | 2024-03-14 12:51PM EDT | 38.00 | 10.00 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 103.91% |
LUV240405P00041000 | 2024-03-27 11:01AM EDT | 41.00 | 12.20 | 11.70 | 11.90 | 0.00 | - | 1 | 0 | 126.56% |