Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241018C00015000 | 2024-09-03 10:43AM EDT | 15.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241018C00017500 | 2024-07-31 3:42PM EDT | 17.50 | 9.75 | 10.35 | 13.05 | 0.00 | - | - | 6 | 178.71% |
| LUV241018C00020000 | 2024-08-20 2:42PM EDT | 20.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LUV241018C00022500 | 2024-09-05 9:30AM EDT | 22.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LUV241018C00025000 | 2024-09-10 10:49AM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 47 | 5,198 | 0.00% |
| LUV241018C00027500 | 2024-09-10 2:35PM EDT | 27.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 160 | 8,170 | 0.00% |
| LUV241018C00030000 | 2024-09-10 3:42PM EDT | 30.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 778 | 9,232 | 3.13% |
| LUV241018C00032500 | 2024-09-10 2:35PM EDT | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 912 | 4,295 | 6.25% |
| LUV241018C00035000 | 2024-09-10 12:13PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 338 | 12.50% |
| LUV241018C00037500 | 2024-09-09 12:39PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 241 | 25.00% |
| LUV241018C00040000 | 2024-09-09 3:32PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241018P00015000 | 2024-09-06 2:13PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 50.00% |
| LUV241018P00017500 | 2024-08-23 10:37AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| LUV241018P00020000 | 2024-09-09 12:38PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| LUV241018P00022500 | 2024-09-10 1:49PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,021 | 2,238 | 25.00% |
| LUV241018P00025000 | 2024-09-10 3:56PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,076 | 4,881 | 12.50% |
| LUV241018P00027500 | 2024-09-10 3:36PM EDT | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 436 | 6,240 | 6.25% |
| LUV241018P00030000 | 2024-09-10 3:59PM EDT | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 332 | 4,874 | 0.00% |
| LUV241018P00032500 | 2024-09-10 11:38AM EDT | 32.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,118 | 0.00% |
| LUV241018P00035000 | 2024-09-09 10:43AM EDT | 35.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| LUV241018P00037500 | 2024-09-10 9:34AM EDT | 37.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.