Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 12.00 | 12.75 | 12.90 | 0.00 | - | 1 | 32 | 106.25% |
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 2024-09-20 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 129.10% |
| LUV241220C00015000 | 2024-04-30 12:34PM EDT | 2024-12-20 | 11.50 | 12.65 | 13.15 | 0.00 | - | - | 10 | 60.64% |
| LUV250117C00015000 | 2024-05-06 11:08AM EDT | 2025-01-17 | 12.40 | 13.00 | 13.15 | 0.00 | - | 10 | 110 | 54.30% |
| LUV250321C00015000 | 2024-05-13 9:48AM EDT | 2025-03-21 | 13.15 | 13.05 | 13.25 | 0.00 | - | 2 | 14 | 50.98% |
| LUV260116C00015000 | 2024-05-09 12:55PM EDT | 2026-01-16 | 13.07 | 13.40 | 13.65 | 0.00 | - | 1 | 76 | 45.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 250.00% |
| LUV240621P00015000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,733 | 50.00% |
| LUV240920P00015000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.68 | 0.00 | - | 10 | 53 | 75.10% |
| LUV241220P00015000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 0.14 | 0.00 | 1.77 | 0.00 | - | 1 | 3 | 75.54% |
| LUV250117P00015000 | 2024-05-13 1:40PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.20 | 0.00 | - | 200 | 982 | 47.66% |
| LUV250321P00015000 | 2024-04-29 11:14AM EDT | 2025-03-21 | 0.29 | 0.23 | 0.32 | 0.00 | - | 2 | 7 | 47.46% |
| LUV260116P00015000 | 2024-05-03 12:12PM EDT | 2026-01-16 | 0.74 | 0.68 | 0.73 | 0.00 | - | 3 | 697 | 42.55% |
© 2024 Yahoo. All rights reserved.