Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00035000 | 2024-04-24 2:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,180 | 137.50% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 2024-05-03 | 0.02 | 0.00 | 1.24 | 0.00 | - | 10 | 365 | 163.09% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 30 | 14 | 123.24% |
| LUV240517C00035000 | 2024-04-25 10:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 3,748 | 43.75% |
| LUV240524C00035000 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 90.04% |
| LUV240531C00035000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 753 | 768 | 50.00% |
| LUV240621C00035000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.16 | -84.21% | 230 | 7,067 | 33.79% |
| LUV240920C00035000 | 2024-04-25 10:54AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.30 | -0.49 | -63.64% | 300 | 3,022 | 32.18% |
| LUV241220C00035000 | 2024-04-22 12:21PM EDT | 2024-12-20 | 1.65 | 0.67 | 0.74 | 0.00 | - | 1 | 10 | 33.57% |
| LUV250117C00035000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 0.85 | 0.79 | 0.84 | -0.80 | -48.48% | 137 | 4,545 | 33.28% |
| LUV250321C00035000 | 2024-04-18 3:08PM EDT | 2025-03-21 | 2.03 | 1.06 | 1.16 | 0.00 | - | 9 | 87 | 33.96% |
| LUV260116C00035000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 2.36 | 2.35 | 2.47 | -1.24 | -34.44% | 39 | 351 | 35.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00035000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 8.55 | 6.70 | 9.25 | +2.85 | +50.00% | 11 | 11 | 129.10% |
| LUV240524P00035000 | 2024-04-22 10:38AM EDT | 2024-05-24 | 5.45 | 7.55 | 8.75 | 0.00 | - | 1 | 42 | 51.17% |
| LUV240621P00035000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 8.84 | 7.25 | 8.85 | +3.16 | +55.63% | 2 | 2,921 | 69.14% |
| LUV240920P00035000 | 2024-04-19 10:22AM EDT | 2024-09-20 | 8.86 | 8.00 | 8.85 | +2.87 | +47.91% | 1 | 847 | 43.16% |
| LUV250117P00035000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 9.10 | 8.50 | 8.90 | +2.47 | +37.25% | 10 | 3,225 | 32.94% |
| LUV250321P00035000 | 2024-04-17 9:46AM EDT | 2025-03-21 | 7.10 | 8.05 | 9.35 | 0.00 | - | - | 11 | 35.25% |
| LUV260116P00035000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 9.10 | 8.75 | 9.80 | +0.70 | +8.33% | 11 | 430 | 29.25% |
© 2024 Yahoo. All rights reserved.