Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00025000 | 2024-05-29 3:48PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.67 | -1.11 | -63.43% | 645 | 32 | 39.26% |
| LUV240607C00025000 | 2024-05-29 2:32PM EDT | 2024-06-07 | 0.90 | 0.90 | 0.93 | -0.82 | -47.67% | 55 | 12 | 38.57% |
| LUV240614C00025000 | 2024-05-29 12:26PM EDT | 2024-06-14 | 1.13 | 1.09 | 1.15 | -2.07 | -64.69% | 56 | 1 | 40.04% |
| LUV240621C00025000 | 2024-05-29 3:50PM EDT | 2024-06-21 | 1.23 | 1.19 | 1.23 | -0.65 | -34.57% | 153 | 4,607 | 36.91% |
| LUV240628C00025000 | 2024-05-29 9:54AM EDT | 2024-06-28 | 1.25 | 1.24 | 2.07 | -2.01 | -61.66% | 40 | 4 | 61.52% |
| LUV240719C00025000 | 2024-05-29 3:41PM EDT | 2024-07-19 | 1.72 | 1.70 | 1.75 | -0.73 | -29.80% | 350 | 82 | 38.97% |
| LUV240920C00025000 | 2024-05-29 3:58PM EDT | 2024-09-20 | 2.37 | 2.35 | 2.40 | -0.58 | -19.66% | 2,670 | 967 | 37.82% |
| LUV241220C00025000 | 2024-05-29 10:01AM EDT | 2024-12-20 | 3.09 | 3.05 | 3.25 | -0.81 | -20.77% | 28 | 149 | 39.62% |
| LUV250117C00025000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.35 | -0.65 | -16.67% | 89 | 2,141 | 38.43% |
| LUV250321C00025000 | 2024-05-29 3:16PM EDT | 2025-03-21 | 3.70 | 3.50 | 3.75 | -0.55 | -12.94% | 56 | 722 | 38.57% |
| LUV260116C00025000 | 2024-05-29 3:45PM EDT | 2026-01-16 | 5.08 | 4.75 | 5.15 | -0.47 | -8.47% | 45 | 3,472 | 38.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00025000 | 2024-05-29 3:15PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | +0.06 | +150.00% | 490 | 627 | 33.99% |
| LUV240607P00025000 | 2024-05-29 3:55PM EDT | 2024-06-07 | 0.37 | 0.35 | 0.38 | +0.25 | +208.33% | 522 | 178 | 36.04% |
| LUV240614P00025000 | 2024-05-29 3:21PM EDT | 2024-06-14 | 0.55 | 0.52 | 0.73 | +0.30 | +120.00% | 35 | 187 | 44.34% |
| LUV240621P00025000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.74 | +0.34 | +89.47% | 4,270 | 8,638 | 37.70% |
| LUV240628P00025000 | 2024-05-29 3:46PM EDT | 2024-06-28 | 0.83 | 0.80 | 0.91 | +0.35 | +72.92% | 59 | 269 | 39.06% |
| LUV240705P00025000 | 2024-05-29 1:55PM EDT | 2024-07-05 | 0.99 | 0.86 | 1.03 | +0.48 | +94.12% | 54 | 23 | 39.06% |
| LUV240719P00025000 | 2024-05-29 3:48PM EDT | 2024-07-19 | 1.19 | 1.16 | 1.22 | +0.39 | +48.75% | 158 | 1,970 | 38.48% |
| LUV240920P00025000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 1.75 | 1.75 | 1.99 | +0.45 | +34.62% | 1,323 | 10,872 | 39.62% |
| LUV241220P00025000 | 2024-05-29 2:56PM EDT | 2024-12-20 | 2.35 | 2.22 | 2.54 | +0.47 | +25.00% | 88 | 131 | 36.96% |
| LUV250117P00025000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 2.43 | 2.41 | 2.49 | +0.44 | +22.11% | 139 | 9,609 | 34.06% |
| LUV250321P00025000 | 2024-05-29 10:58AM EDT | 2025-03-21 | 2.92 | 2.34 | 2.78 | +0.67 | +29.78% | 2 | 4,404 | 33.45% |
| LUV260116P00025000 | 2024-05-29 2:18PM EDT | 2026-01-16 | 3.83 | 2.96 | 3.75 | +0.53 | +16.06% | 2 | 2,559 | 31.24% |
© 2024 Yahoo. All rights reserved.