Mail

Australia markets close in 1 hour 52 minutes

ALL ORDS
7,803.60
-95.30(-1.21%)
ASX 200
7,553.60
-88.50(-1.16%)
AUD/USD
0.6400
-0.0026(-0.40%)
OIL
84.87
+2.14(+2.59%)
GOLD
2,401.20
+3.20(+0.13%)
Bitcoin AUD
97,430.69
+699.19(+0.72%)

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.06

+0.28

(+0.97%)

At close: 04:00PM EDT

29.01

-0.05

(-0.17%)

After hours:

07:56PM EDT

In the money

Show:ListStraddle

Strike:27.50

Callsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240419C00027500	2024-04-18 3:16PM EDT	2024-04-19	1.57	1.51	1.64	+0.15	+10.56%	77	2,993	60.94%
LUV240517C00027500	2024-04-18 3:32PM EDT	2024-05-17	2.37	2.29	2.37	+0.17	+7.73%	180	942	45.90%
LUV240621C00027500	2024-04-18 1:43PM EDT	2024-06-21	2.52	2.53	2.83	-0.13	-4.91%	82	5,094	41.36%
LUV240920C00027500	2024-04-18 11:32AM EDT	2024-09-20	3.90	2.57	3.75	+0.43	+12.39%	33	594	39.60%
LUV250117C00027500	2024-04-18 11:57AM EDT	2025-01-17	4.88	2.51	4.70	+1.02	+26.42%	23	2,761	39.80%
LUV260116C00027500	2024-04-17 3:52PM EDT	2026-01-16	6.80	6.50	6.70	+0.45	+7.09%	27	1,162	39.92%

Putsfor19 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240419P00027500	2024-04-18 3:32PM EDT	2024-04-19	0.02	0.01	0.02	-0.01	-33.33%	146	5,237	60.94%
LUV240517P00027500	2024-04-18 3:55PM EDT	2024-05-17	0.62	0.61	0.65	-0.12	-16.22%	384	4,295	40.33%
LUV240621P00027500	2024-04-18 3:42PM EDT	2024-06-21	1.05	1.02	1.06	-0.09	-7.89%	138	11,846	36.67%
LUV240920P00027500	2024-04-18 11:14AM EDT	2024-09-20	1.67	1.78	1.86	-0.31	-15.66%	31	2,377	34.99%
LUV250117P00027500	2024-04-18 12:11PM EDT	2025-01-17	2.38	2.47	2.54	-0.31	-11.52%	6	5,448	33.50%
LUV250321P00027500	2024-04-17 3:33PM EDT	2025-03-21	2.90	2.62	2.86	0.00	-	5	17	33.24%
LUV260116P00027500	2024-04-18 11:13AM EDT	2026-01-16	3.75	3.80	3.95	-0.32	-7.86%	40	587	31.69%