Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:27.50
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241011C00027500 | 2024-10-04 9:59AM EDT | 2024-10-11 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LUV241018C00027500 | 2024-10-04 1:11PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 16 | 8,023 | 0.00% |
| LUV241115C00027500 | 2024-10-04 3:51PM EDT | 2024-11-15 | 4.23 | 0.00 | 0.00 | 0.00 | - | 12 | 287 | 0.00% |
| LUV241220C00027500 | 2024-10-04 1:16PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 3,015 | 0.00% |
| LUV250117C00027500 | 2024-10-04 10:24AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,752 | 0.00% |
| LUV250321C00027500 | 2024-10-04 10:57AM EDT | 2025-03-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 0.00% |
| LUV250620C00027500 | 2024-10-04 11:51AM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 0.00% |
| LUV250919C00027500 | 2024-10-04 12:39PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| LUV260116C00027500 | 2024-10-04 3:55PM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 97 | 2,973 | 0.00% |
| LUV270115C00027500 | 2024-10-04 10:28AM EDT | 2027-01-15 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241011P00027500 | 2024-10-04 10:56AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| LUV241018P00027500 | 2024-10-04 3:32PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 14,121 | 25.00% |
| LUV241115P00027500 | 2024-10-04 2:01PM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 1,409 | 12.50% |
| LUV241220P00027500 | 2024-10-04 3:59PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 55 | 6,712 | 6.25% |
| LUV250117P00027500 | 2024-10-04 3:54PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 88 | 14,468 | 6.25% |
| LUV250321P00027500 | 2024-10-04 3:27PM EDT | 2025-03-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 1,125 | 6.25% |
| LUV250620P00027500 | 2024-10-04 3:37PM EDT | 2025-06-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 111 | 238 | 3.13% |
| LUV260116P00027500 | 2024-10-04 11:35AM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 3.13% |
| LUV270115P00027500 | 2024-09-30 1:23PM EDT | 2027-01-15 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
© 2024 Yahoo. All rights reserved.