Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00030000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 55 | 7,828 | 39.45% |
| LUV240524C00030000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 8 | 294 | 31.25% |
| LUV240531C00030000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.10 | +0.02 | +22.22% | 37 | 899 | 30.18% |
| LUV240607C00030000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 107 | 221 | 31.15% |
| LUV240614C00030000 | 2024-05-09 11:16AM EDT | 2024-06-14 | 0.22 | 0.21 | 0.26 | 0.00 | - | 1 | 27 | 31.54% |
| LUV240621C00030000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | 0.00 | - | 1,949 | 16,429 | 30.76% |
| LUV240628C00030000 | 2024-05-10 3:18PM EDT | 2024-06-28 | 0.37 | 0.33 | 0.37 | +0.04 | +12.12% | 19 | 14 | 30.57% |
| LUV240920C00030000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 1.32 | 1.29 | 1.35 | +0.05 | +3.94% | 13,406 | 13,549 | 35.50% |
| LUV241220C00030000 | 2024-05-10 3:19PM EDT | 2024-12-20 | 2.06 | 2.10 | 2.20 | -0.01 | -0.48% | 2 | 745 | 37.60% |
| LUV250117C00030000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 2.29 | 2.27 | 2.34 | +0.07 | +3.15% | 29 | 6,703 | 37.01% |
| LUV250321C00030000 | 2024-05-10 1:38PM EDT | 2025-03-21 | 2.70 | 2.69 | 2.77 | +0.09 | +3.45% | 2 | 305 | 37.38% |
| LUV260116C00030000 | 2024-05-10 12:44PM EDT | 2026-01-16 | 4.25 | 4.20 | 4.35 | +0.10 | +2.41% | 9 | 1,685 | 37.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00030000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 2.85 | 2.61 | 2.72 | 0.00 | - | 400 | 386 | 49.22% |
| LUV240524P00030000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 2.89 | 1.45 | 2.73 | 0.00 | - | 87 | 100 | 35.94% |
| LUV240531P00030000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 2.65 | 2.42 | 3.35 | 0.00 | - | 1 | 1 | 62.70% |
| LUV240607P00030000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 3.85 | 1.90 | 3.75 | 0.00 | - | 1 | 27 | 68.95% |
| LUV240621P00030000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 2.96 | 2.82 | 3.30 | -0.11 | -3.58% | 10 | 6,255 | 42.73% |
| LUV240920P00030000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 3.78 | 3.70 | 3.80 | -0.07 | -1.82% | 16 | 2,235 | 32.47% |
| LUV241220P00030000 | 2024-05-10 11:35AM EDT | 2024-12-20 | 4.40 | 4.25 | 4.40 | -0.43 | -8.90% | 1 | 53 | 32.37% |
| LUV250117P00030000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 4.45 | 2.73 | 4.50 | 0.00 | - | 2 | 4,039 | 31.64% |
| LUV250321P00030000 | 2024-05-09 12:03PM EDT | 2025-03-21 | 4.73 | 4.70 | 4.80 | 0.00 | - | 2 | 120 | 31.32% |
| LUV260116P00030000 | 2024-05-07 3:44PM EDT | 2026-01-16 | 5.85 | 5.70 | 5.85 | 0.00 | - | 2 | 2,640 | 29.86% |
© 2024 Yahoo. All rights reserved.