Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00026000 | 2024-04-30 1:03PM EDT | 26.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LUV240524C00027000 | 2024-04-30 3:59PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LUV240524C00028000 | 2024-04-30 1:16PM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUV240524C00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LUV240524C00030000 | 2024-04-30 2:08PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LUV240524C00031000 | 2024-04-29 2:06PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| LUV240524C00032000 | 2024-04-29 3:47PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240524C00033000 | 2024-04-25 1:35PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LUV240524C00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUV240524C00035000 | 2024-04-22 11:59AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240524C00036000 | 2024-04-24 11:38AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00021000 | 2024-04-18 12:30PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240524P00022000 | 2024-04-29 1:12PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| LUV240524P00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240524P00024000 | 2024-04-30 9:53AM EDT | 24.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LUV240524P00025000 | 2024-04-30 2:43PM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LUV240524P00026000 | 2024-04-30 3:40PM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| LUV240524P00027000 | 2024-04-30 3:57PM EDT | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LUV240524P00028000 | 2024-04-30 11:14AM EDT | 28.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240524P00029000 | 2024-04-30 12:40PM EDT | 29.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240524P00030000 | 2024-04-29 11:42AM EDT | 30.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240524P00031000 | 2024-04-25 2:33PM EDT | 31.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240524P00032000 | 2024-04-25 2:44PM EDT | 32.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.