Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.60 | 0.00 | - | 2 | 766 | 161.72% |
| LUV240621C00035000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 72 | 6,552 | 47.66% |
| LUV240719C00035000 | 2024-05-24 2:32PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.14 | -0.04 | -44.44% | 201 | 109 | 44.34% |
| LUV240920C00035000 | 2024-05-24 3:14PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.26 | -0.02 | -8.33% | 16 | 3,120 | 35.06% |
| LUV241220C00035000 | 2024-05-24 3:37PM EDT | 2024-12-20 | 0.58 | 0.60 | 0.64 | -0.05 | -7.94% | 6 | 355 | 34.47% |
| LUV250117C00035000 | 2024-05-24 11:45AM EDT | 2025-01-17 | 0.71 | 0.68 | 0.73 | +0.01 | +1.43% | 35 | 5,015 | 33.86% |
| LUV250321C00035000 | 2024-05-24 3:24PM EDT | 2025-03-21 | 0.88 | 0.91 | 1.01 | -0.35 | -28.46% | 695 | 2,393 | 33.99% |
| LUV260116C00035000 | 2024-05-24 3:17PM EDT | 2026-01-16 | 2.04 | 2.07 | 2.22 | -0.16 | -7.27% | 10 | 3,854 | 34.18% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 9.00 | 8.10 | 8.25 | 0.00 | - | - | 0 | 92.19% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 8.02 | 8.15 | 9.30 | 0.00 | - | 10 | 37 | 91.99% |
| LUV240920P00035000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 7.27 | 7.65 | 9.05 | 0.00 | - | 8 | 881 | 51.64% |
| LUV250117P00035000 | 2024-05-24 2:50PM EDT | 2025-01-17 | 8.80 | 8.40 | 8.60 | +0.39 | +4.64% | 20 | 3,064 | 28.74% |
| LUV250321P00035000 | 2024-05-22 1:15PM EDT | 2025-03-21 | 7.70 | 7.40 | 9.75 | 0.00 | - | 1 | 11 | 41.21% |
| LUV260116P00035000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 9.00 | 9.05 | 9.40 | 0.00 | - | 1 | 442 | 26.15% |
© 2024 Yahoo. All rights reserved.