Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00027000 | 2024-04-23 2:10PM EDT | 2024-04-26 | 2.80 | 2.34 | 2.67 | -0.07 | -2.44% | 3 | 309 | 63.28% |
| LUV240503C00027000 | 2024-04-23 11:39AM EDT | 2024-05-03 | 2.82 | 2.61 | 2.74 | -0.28 | -9.03% | 21 | 324 | 53.52% |
| LUV240510C00027000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 2.25 | 2.37 | 2.84 | -0.85 | -27.42% | 6 | 128 | 51.07% |
| LUV240524C00027000 | 2024-04-22 10:04AM EDT | 2024-05-24 | 3.10 | 2.72 | 3.10 | 0.00 | - | 5 | 10 | 48.00% |
| LUV240531C00027000 | 2024-04-18 2:42PM EDT | 2024-05-31 | 2.90 | 2.42 | 3.15 | 0.00 | - | - | 2 | 45.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00027000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 88 | 738 | 80.08% |
| LUV240503P00027000 | 2024-04-23 12:22PM EDT | 2024-05-03 | 0.17 | 0.18 | 0.20 | 0.00 | - | 269 | 353 | 51.37% |
| LUV240510P00027000 | 2024-04-22 2:46PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.26 | 0.00 | - | 10 | 141 | 43.95% |
| LUV240524P00027000 | 2024-04-23 10:29AM EDT | 2024-05-24 | 0.43 | 0.36 | 0.44 | +0.07 | +19.44% | 2 | 85 | 40.33% |
| LUV240531P00027000 | 2024-04-22 3:27PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.49 | 0.00 | - | 5 | 43 | 38.18% |
© 2024 Yahoo. All rights reserved.