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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00035000 | 2024-07-25 1:56PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.30 | 0.00 | - | 17 | 17 | 120.70% |
| LUV240809C00035000 | 2024-07-25 12:20PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.10 | 0.00 | - | 220 | 319 | 68.75% |
| LUV240816C00035000 | 2024-07-25 12:24PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.11 | 0.00 | - | 629 | 2,171 | 57.03% |
| LUV240823C00035000 | 2024-07-16 3:13PM EDT | 2024-08-23 | 0.12 | 0.01 | 1.00 | 0.00 | - | - | 1 | 83.69% |
| LUV240830C00035000 | 2024-07-26 9:30AM EDT | 2024-08-30 | 0.10 | 0.01 | 0.05 | +0.03 | +42.86% | 10 | 3 | 43.36% |
| LUV240920C00035000 | 2024-07-26 3:19PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.10 | -0.04 | -30.77% | 171 | 4,334 | 39.06% |
| LUV241220C00035000 | 2024-07-26 3:14PM EDT | 2024-12-20 | 0.54 | 0.49 | 0.54 | -0.21 | -28.00% | 29 | 2,364 | 37.31% |
| LUV250117C00035000 | 2024-07-26 2:23PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.67 | -0.28 | -30.77% | 16 | 5,159 | 36.77% |
| LUV250321C00035000 | 2024-07-26 2:07PM EDT | 2025-03-21 | 0.98 | 0.73 | 1.18 | -0.23 | -19.01% | 14 | 1,128 | 39.19% |
| LUV250620C00035000 | 2024-07-26 1:23PM EDT | 2025-06-20 | 1.41 | 1.28 | 1.40 | -0.32 | -18.50% | 17 | 97 | 35.89% |
| LUV260116C00035000 | 2024-07-25 12:55PM EDT | 2026-01-16 | 2.73 | 2.20 | 2.33 | 0.00 | - | 40 | 3,975 | 35.86% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00035000 | 2024-07-05 10:22AM EDT | 2024-08-02 | 7.10 | 7.70 | 8.55 | 0.00 | - | 1 | 0 | 150.39% |
| LUV240809P00035000 | 2024-07-18 2:13PM EDT | 2024-08-09 | 7.30 | 6.70 | 8.75 | 0.00 | - | 10 | 0 | 149.80% |
| LUV240816P00035000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 7.75 | 7.70 | 8.65 | +1.10 | +16.54% | 29 | 0 | 90.23% |
| LUV240920P00035000 | 2024-07-25 1:51PM EDT | 2024-09-20 | 7.60 | 7.70 | 8.20 | +0.90 | +13.43% | 1 | 613 | 56.25% |
| LUV241220P00035000 | 2024-07-02 2:57PM EDT | 2024-12-20 | 7.15 | 7.90 | 8.80 | 0.00 | - | 73 | 74 | 47.17% |
| LUV250117P00035000 | 2024-07-25 9:30AM EDT | 2025-01-17 | 9.30 | 8.00 | 9.10 | 0.00 | - | 2 | 3,657 | 48.15% |
| LUV250321P00035000 | 2024-07-22 11:30AM EDT | 2025-03-21 | 8.15 | 7.30 | 9.20 | 0.00 | - | 1 | 167 | 42.63% |
| LUV250620P00035000 | 2024-07-10 10:08AM EDT | 2025-06-20 | 8.15 | 7.35 | 8.55 | 0.00 | - | 1 | 134 | 28.37% |
| LUV260116P00035000 | 2024-06-28 12:10PM EDT | 2026-01-16 | 8.00 | 8.50 | 10.05 | 0.00 | - | 44 | 653 | 35.50% |
© 2024 Yahoo. All rights reserved.