Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 8.95 | 9.95 | 0.00 | - | - | 1 | 149.22% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 20.00 | 7.90 | 6.05 | 7.20 | 0.00 | - | 15 | 17 | 88.09% |
| LUV240517C00022500 | 2024-04-18 12:36PM EDT | 22.50 | 7.05 | 3.55 | 5.70 | 0.00 | - | 2 | 5 | 51.95% |
| LUV240517C00025000 | 2024-04-26 2:36PM EDT | 25.00 | 2.38 | 2.20 | 2.35 | -0.08 | -3.25% | 10 | 177 | 41.50% |
| LUV240517C00027500 | 2024-04-26 3:20PM EDT | 27.50 | 0.57 | 0.58 | 0.60 | -0.15 | -20.83% | 750 | 897 | 31.15% |
| LUV240517C00030000 | 2024-04-26 3:33PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 149 | 7,818 | 32.23% |
| LUV240517C00032500 | 2024-04-26 3:06PM EDT | 32.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 149 | 1,507 | 55.47% |
| LUV240517C00035000 | 2024-04-25 11:35AM EDT | 35.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 3,744 | 50.00% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 248 | 62.50% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 80.47% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 90.63% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 81.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 122.66% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 93.75% |
| LUV240517P00020000 | 2024-04-19 1:14PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 189 | 68.36% |
| LUV240517P00022500 | 2024-04-26 9:30AM EDT | 22.50 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 1 | 3,484 | 38.28% |
| LUV240517P00025000 | 2024-04-26 3:31PM EDT | 25.00 | 0.14 | 0.14 | 0.17 | +0.02 | +16.67% | 119 | 355 | 32.62% |
| LUV240517P00027500 | 2024-04-26 3:56PM EDT | 27.50 | 0.98 | 0.97 | 0.99 | +0.09 | +10.11% | 820 | 5,853 | 28.03% |
| LUV240517P00030000 | 2024-04-26 3:31PM EDT | 30.00 | 2.89 | 2.86 | 3.60 | -0.40 | -12.16% | 86 | 8,839 | 63.28% |
| LUV240517P00032500 | 2024-04-26 11:31AM EDT | 32.50 | 5.70 | 4.40 | 7.60 | +0.85 | +17.53% | 11 | 1 | 81.15% |
| LUV240517P00035000 | 2024-04-26 11:04AM EDT | 35.00 | 8.20 | 6.05 | 8.25 | -0.15 | -1.80% | 1 | 1 | 83.11% |
© 2024 Yahoo. All rights reserved.