Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240913C00035000 | 2024-09-05 3:17PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240920C00035000 | 2024-09-12 3:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LUV240927C00035000 | 2024-09-11 11:41AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LUV241004C00035000 | 2024-09-03 12:43PM EDT | 2024-10-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV241011C00035000 | 2024-09-12 12:02PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV241018C00035000 | 2024-09-12 3:45PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LUV241025C00035000 | 2024-09-12 1:39PM EDT | 2024-10-25 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV241115C00035000 | 2024-09-12 2:52PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LUV241220C00035000 | 2024-09-12 3:09PM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LUV250117C00035000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 6.25% |
| LUV250321C00035000 | 2024-09-12 9:34AM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV250620C00035000 | 2024-09-12 9:34AM EDT | 2025-06-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV260116C00035000 | 2024-09-12 9:30AM EDT | 2026-01-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240913P00035000 | 2024-09-03 12:42PM EDT | 2024-09-13 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240920P00035000 | 2024-09-12 9:32AM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV241018P00035000 | 2024-09-09 10:43AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV241115P00035000 | 2024-09-10 10:26AM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LUV241220P00035000 | 2024-09-09 12:06PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV250117P00035000 | 2024-09-10 11:18AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV250321P00035000 | 2024-09-11 12:40PM EDT | 2025-03-21 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV250620P00035000 | 2024-09-11 10:33AM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV260116P00035000 | 2024-08-27 3:47PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.