Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:22.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 2024-05-10 | 4.00 | 2.72 | 6.10 | 0.00 | - | - | 10 | 432.81% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 4.65 | 4.80 | 0.00 | - | 13 | 17 | 65.63% |
| LUV240621C00022500 | 2024-05-09 12:28PM EDT | 2024-06-21 | 4.90 | 4.80 | 5.90 | -0.10 | -2.00% | 5 | 1,296 | 63.67% |
| LUV240920C00022500 | 2024-05-09 10:30AM EDT | 2024-09-20 | 5.50 | 5.40 | 5.50 | -0.05 | -0.90% | 10 | 357 | 39.89% |
| LUV241220C00022500 | 2024-05-07 11:08AM EDT | 2024-12-20 | 6.00 | 6.10 | 6.20 | 0.00 | - | 1 | 490 | 42.26% |
| LUV250117C00022500 | 2024-05-07 3:55PM EDT | 2025-01-17 | 6.02 | 6.20 | 6.30 | 0.00 | - | 1 | 1,796 | 41.31% |
| LUV250321C00022500 | 2024-05-08 11:21AM EDT | 2025-03-21 | 6.50 | 6.45 | 6.65 | 0.00 | - | 2 | 53 | 41.41% |
| LUV260116C00022500 | 2024-05-08 10:08AM EDT | 2026-01-16 | 7.75 | 7.65 | 8.25 | -0.05 | -0.64% | 2 | 466 | 43.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00022500 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 3,082 | 73.05% |
| LUV240621P00022500 | 2024-05-09 1:34PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 102 | 16,350 | 38.38% |
| LUV240920P00022500 | 2024-05-09 11:42AM EDT | 2024-09-20 | 0.58 | 0.59 | 0.63 | -0.01 | -1.69% | 110 | 613 | 37.60% |
| LUV241220P00022500 | 2024-05-09 11:15AM EDT | 2024-12-20 | 1.05 | 1.04 | 1.08 | -0.02 | -1.87% | 126 | 150 | 36.77% |
| LUV250117P00022500 | 2024-05-09 9:38AM EDT | 2025-01-17 | 1.22 | 1.16 | 1.18 | +0.04 | +3.39% | 1 | 11,401 | 36.18% |
| LUV250321P00022500 | 2024-05-06 3:17PM EDT | 2025-03-21 | 1.41 | 1.43 | 1.47 | +0.06 | +4.44% | 34 | 6,281 | 36.23% |
| LUV260116P00022500 | 2024-05-09 10:28AM EDT | 2026-01-16 | 2.35 | 2.33 | 2.78 | -0.06 | -2.49% | 6 | 3,006 | 37.60% |
© 2024 Yahoo. All rights reserved.