LUV - Southwest Airlines Co.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230915C00015000 | 2023-04-11 10:22AM EDT | 15.00 | 17.60 | 13.95 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| LUV230915C00017500 | 2023-05-12 1:45PM EDT | 17.50 | 11.17 | 13.20 | 13.35 | 0.00 | - | 10 | 17 | 57.03% |
| LUV230915C00020000 | 2023-06-06 10:25AM EDT | 20.00 | 10.35 | 10.80 | 10.90 | 0.00 | - | 5 | 59 | 49.41% |
| LUV230915C00022500 | 2023-06-02 1:20PM EDT | 22.50 | 8.35 | 8.40 | 8.50 | 0.00 | - | 2 | 275 | 43.16% |
| LUV230915C00025000 | 2023-06-06 11:24AM EDT | 25.00 | 5.85 | 6.10 | 6.20 | 0.00 | - | 153 | 454 | 38.09% |
| LUV230915C00027500 | 2023-06-07 1:52PM EDT | 27.50 | 3.95 | 4.05 | 4.10 | +0.09 | +2.33% | 60 | 1,618 | 33.86% |
| LUV230915C00030000 | 2023-06-07 2:39PM EDT | 30.00 | 2.32 | 2.35 | 2.38 | +0.14 | +6.42% | 114 | 7,975 | 30.93% |
| LUV230915C00032500 | 2023-06-07 2:50PM EDT | 32.50 | 1.13 | 1.16 | 1.18 | +0.08 | +7.62% | 153 | 6,053 | 28.98% |
| LUV230915C00035000 | 2023-06-07 2:51PM EDT | 35.00 | 0.51 | 0.51 | 0.52 | +0.06 | +13.33% | 403 | 8,827 | 28.27% |
| LUV230915C00037500 | 2023-06-07 1:38PM EDT | 37.50 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 31 | 1,551 | 28.76% |
| LUV230915C00040000 | 2023-06-07 2:27PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 85 | 5,103 | 29.98% |
| LUV230915C00042500 | 2023-06-06 2:04PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,750 | 31.64% |
| LUV230915C00045000 | 2023-06-06 10:31AM EDT | 45.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 1,080 | 33.99% |
| LUV230915C00047500 | 2023-06-05 1:36PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 759 | 36.52% |
| LUV230915C00050000 | 2023-06-06 2:30PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,134 | 38.28% |
| LUV230915C00055000 | 2023-03-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 25.00% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230915P00015000 | 2023-06-05 9:30AM EDT | 15.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 1,285 | 64.45% |
| LUV230915P00017500 | 2023-06-01 3:32PM EDT | 17.50 | 0.11 | 0.05 | 0.11 | 0.00 | - | 2 | 845 | 57.03% |
| LUV230915P00020000 | 2023-06-06 2:36PM EDT | 20.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 1,253 | 52.25% |
| LUV230915P00022500 | 2023-06-06 3:22PM EDT | 22.50 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 4,611 | 42.77% |
| LUV230915P00025000 | 2023-06-07 12:34PM EDT | 25.00 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 15 | 9,922 | 37.50% |
| LUV230915P00027500 | 2023-06-07 1:15PM EDT | 27.50 | 0.80 | 0.79 | 0.82 | -0.09 | -10.11% | 22 | 7,859 | 33.69% |
| LUV230915P00030000 | 2023-06-07 2:34PM EDT | 30.00 | 1.59 | 1.56 | 1.58 | -0.12 | -7.02% | 232 | 6,224 | 30.47% |
| LUV230915P00032500 | 2023-06-07 2:57PM EDT | 32.50 | 2.90 | 2.87 | 2.89 | -0.15 | -4.92% | 553 | 2,185 | 28.69% |
| LUV230915P00035000 | 2023-06-07 2:17PM EDT | 35.00 | 4.75 | 4.70 | 4.80 | -0.30 | -5.94% | 35 | 1,250 | 29.32% |
| LUV230915P00037500 | 2023-05-24 10:04AM EDT | 37.50 | 8.56 | 6.90 | 7.10 | 0.00 | - | 4 | 640 | 32.96% |
| LUV230915P00040000 | 2023-05-18 9:30AM EDT | 40.00 | 10.20 | 9.35 | 9.50 | 0.00 | - | 5 | 275 | 36.72% |
| LUV230915P00042500 | 2023-03-23 3:33PM EDT | 42.50 | 13.05 | 10.25 | 10.50 | 0.00 | - | 2 | 3 | 0.00% |
| LUV230915P00045000 | 2023-04-04 3:26PM EDT | 45.00 | 13.45 | 15.60 | 15.95 | 0.00 | - | 69 | 25 | 80.08% |
| LUV230915P00047500 | 2023-04-18 9:45AM EDT | 47.50 | 14.92 | 17.45 | 17.65 | 0.00 | - | 1 | 0 | 70.17% |
| LUV230915P00050000 | 2023-03-02 12:14PM EDT | 50.00 | 16.60 | 17.20 | 17.55 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.