Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 32 | 160.94% |
| LUV240517C00032500 | 2024-05-08 10:39AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,473 | 47.66% |
| LUV240621C00032500 | 2024-05-08 1:27PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | 0.00 | - | 46 | 12,691 | 32.62% |
| LUV240920C00032500 | 2024-05-08 1:08PM EDT | 2024-09-20 | 0.66 | 0.67 | 0.70 | +0.02 | +3.13% | 15 | 1,148 | 34.57% |
| LUV241220C00032500 | 2024-05-08 1:55PM EDT | 2024-12-20 | 1.33 | 1.34 | 1.38 | +0.07 | +5.56% | 3 | 63 | 36.23% |
| LUV250117C00032500 | 2024-05-08 11:36AM EDT | 2025-01-17 | 1.49 | 1.49 | 1.53 | +0.12 | +8.76% | 5 | 4,005 | 36.04% |
| LUV250321C00032500 | 2024-05-08 11:18AM EDT | 2025-03-21 | 1.84 | 1.85 | 1.89 | +0.09 | +5.14% | 39 | 1,660 | 36.11% |
| LUV260116C00032500 | 2024-05-08 12:46PM EDT | 2026-01-16 | 3.20 | 3.15 | 3.40 | 0.00 | - | 72 | 816 | 36.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00032500 | 2024-05-07 12:50PM EDT | 2024-05-10 | 5.55 | 4.40 | 5.35 | 0.00 | - | 3 | 0 | 120.31% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 2024-05-17 | 6.85 | 4.55 | 5.35 | 0.00 | - | 3 | 0 | 65.63% |
| LUV240621P00032500 | 2024-05-06 1:13PM EDT | 2024-06-21 | 4.90 | 5.10 | 5.45 | 0.00 | - | 20 | 1,836 | 38.09% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 2024-09-20 | 7.00 | 5.70 | 5.80 | 0.00 | - | 60 | 502 | 30.86% |
| LUV241220P00032500 | 2024-05-07 10:02AM EDT | 2024-12-20 | 6.15 | 6.05 | 6.20 | 0.00 | - | 16 | 21 | 30.03% |
| LUV250117P00032500 | 2024-05-03 1:13PM EDT | 2025-01-17 | 7.00 | 6.15 | 6.30 | 0.00 | - | 6 | 3,290 | 29.66% |
| LUV260116P00032500 | 2024-05-03 3:54PM EDT | 2026-01-16 | 7.83 | 7.30 | 7.50 | 0.00 | - | 1 | 1,098 | 28.37% |
© 2024 Yahoo. All rights reserved.