Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.82 | 7.65 | 7.85 | -0.08 | -1.01% | 15 | 17 | 218.75% |
LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 7.80 | 8.05 | 0.00 | - | - | 1 | 104.10% |
LUV240621C00020000 | 2024-05-15 10:51AM EDT | 2024-06-21 | 7.95 | 7.85 | 8.05 | +0.57 | +7.72% | 32 | 935 | 71.97% |
LUV240920C00020000 | 2024-05-15 12:11PM EDT | 2024-09-20 | 8.25 | 8.10 | 8.20 | +0.45 | +5.77% | 10 | 22 | 48.98% |
LUV241220C00020000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 7.10 | 8.55 | 8.65 | 0.00 | - | 10 | 12 | 47.75% |
LUV250117C00020000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 8.70 | 8.65 | 8.75 | +0.45 | +5.45% | 6 | 335 | 46.88% |
LUV250321C00020000 | 2024-05-13 1:20PM EDT | 2025-03-21 | 9.15 | 8.85 | 9.00 | 0.00 | - | 1 | 24 | 45.95% |
LUV260116C00020000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 9.90 | 9.80 | 9.95 | -0.35 | -3.41% | 25 | 1,126 | 42.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240517P00020000 | 2024-05-14 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 211 | 193.75% |
LUV240531P00020000 | 2024-05-01 1:12PM EDT | 2024-05-31 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 100 | 151.95% |
LUV240607P00020000 | 2024-04-30 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 30 | 127.54% |
LUV240621P00020000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.08 | 0.00 | - | 9 | 9,179 | 54.30% |
LUV240920P00020000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 13 | 943 | 42.87% |
LUV241220P00020000 | 2024-05-15 2:00PM EDT | 2024-12-20 | 0.56 | 0.52 | 0.55 | +0.06 | +12.00% | 25 | 194 | 40.14% |
LUV250117P00020000 | 2024-05-13 12:22PM EDT | 2025-01-17 | 0.56 | 0.60 | 0.63 | 0.00 | - | 6 | 3,430 | 39.60% |
LUV250321P00020000 | 2024-05-13 10:37AM EDT | 2025-03-21 | 0.76 | 0.81 | 0.86 | 0.00 | - | 242 | 312 | 39.58% |
LUV260116P00020000 | 2024-05-10 1:33PM EDT | 2026-01-16 | 1.65 | 1.55 | 1.61 | 0.00 | - | 1 | 330 | 36.79% |