Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00032500 | 2024-05-24 10:14AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.49 | 0.00 | - | 166 | 174 | 252.34% |
| LUV240621C00032500 | 2024-05-29 3:31PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 157 | 13,411 | 48.44% |
| LUV240719C00032500 | 2024-05-29 10:38AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 75 | 524 | 41.99% |
| LUV240920C00032500 | 2024-05-29 3:50PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.37 | -0.12 | -28.57% | 967 | 6,143 | 37.50% |
| LUV241220C00032500 | 2024-05-29 11:02AM EDT | 2024-12-20 | 0.65 | 0.50 | 0.96 | -0.28 | -30.11% | 2 | 498 | 39.06% |
| LUV250117C00032500 | 2024-05-28 3:59PM EDT | 2025-01-17 | 0.77 | 0.83 | 0.88 | -0.28 | -26.67% | 4 | 4,349 | 35.40% |
| LUV250321C00032500 | 2024-05-28 2:43PM EDT | 2025-03-21 | 1.37 | 0.87 | 1.31 | 0.00 | - | 8 | 1,815 | 37.13% |
| LUV260116C00032500 | 2024-05-29 3:19PM EDT | 2026-01-16 | 2.40 | 2.28 | 2.57 | -0.23 | -8.75% | 14 | 1,177 | 36.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00032500 | 2024-05-28 2:24PM EDT | 2024-06-21 | 6.10 | 6.00 | 8.10 | 0.00 | - | 2 | 1,819 | 54.30% |
| LUV240719P00032500 | 2024-05-21 11:53AM EDT | 2024-07-19 | 4.80 | 7.00 | 7.25 | 0.00 | - | - | 3 | 50.78% |
| LUV240920P00032500 | 2024-05-29 12:41PM EDT | 2024-09-20 | 7.30 | 7.10 | 7.75 | +1.00 | +15.87% | 1 | 486 | 47.85% |
| LUV241220P00032500 | 2024-05-29 12:41PM EDT | 2024-12-20 | 7.47 | 6.65 | 8.15 | +1.48 | +24.71% | 5 | 52 | 42.33% |
| LUV250117P00032500 | 2024-05-29 12:40PM EDT | 2025-01-17 | 7.48 | 7.40 | 7.55 | +0.48 | +6.86% | 4 | 3,290 | 30.01% |
| LUV250321P00032500 | 2024-05-23 11:33AM EDT | 2025-03-21 | 6.50 | 7.35 | 7.75 | 0.00 | - | - | 3 | 29.71% |
| LUV260116P00032500 | 2024-05-23 9:50AM EDT | 2026-01-16 | 7.10 | 8.15 | 9.20 | 0.00 | - | 112 | 1,174 | 33.83% |
© 2024 Yahoo. All rights reserved.