Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 10.00 | 4.95 | 6.35 | 0.00 | - | - | 1 | 82.62% |
| LUV240531C00025000 | 2024-04-30 3:23PM EDT | 25.00 | 1.78 | 1.22 | 2.09 | -0.82 | -31.54% | 1 | 1 | 52.44% |
| LUV240531C00026000 | 2024-04-30 1:40PM EDT | 26.00 | 1.12 | 0.97 | 2.80 | -0.31 | -21.68% | 10 | 9 | 62.50% |
| LUV240531C00027000 | 2024-04-30 3:31PM EDT | 27.00 | 0.70 | 0.55 | 0.61 | -0.15 | -17.65% | 12 | 66 | 33.79% |
| LUV240531C00028000 | 2024-04-30 12:58PM EDT | 28.00 | 0.33 | 0.30 | 0.35 | -0.16 | -32.65% | 1 | 35 | 33.99% |
| LUV240531C00029000 | 2024-04-30 3:27PM EDT | 29.00 | 0.19 | 0.15 | 0.18 | -0.10 | -34.48% | 35 | 169 | 33.59% |
| LUV240531C00030000 | 2024-04-30 10:56AM EDT | 30.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1 | 341 | 34.57% |
| LUV240531C00031000 | 2024-04-29 2:23PM EDT | 31.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 5 | 81 | 61.91% |
| LUV240531C00032000 | 2024-04-30 3:26PM EDT | 32.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 205 | 160 | 41.02% |
| LUV240531C00033000 | 2024-04-30 12:04PM EDT | 33.00 | 0.02 | 0.01 | 1.27 | -0.01 | -33.33% | 200 | 128 | 83.98% |
| LUV240531C00034000 | 2024-04-30 2:22PM EDT | 34.00 | 0.25 | 0.00 | 0.20 | +0.09 | +56.25% | 1 | 17 | 55.27% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 2 | 766 | 78.52% |
| LUV240531C00036000 | 2024-04-29 11:01AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 27 | 46 | 101.37% |
| LUV240531C00037000 | 2024-04-23 12:47PM EDT | 37.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 90 | 91 | 126.95% |
| LUV240531C00038000 | 2024-04-23 12:48PM EDT | 38.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | - | 50 | 109.86% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00022000 | 2024-04-26 9:30AM EDT | 22.00 | 0.31 | 0.06 | 0.10 | 0.00 | - | 2 | 53 | 39.45% |
| LUV240531P00023000 | 2024-04-30 9:45AM EDT | 23.00 | 0.09 | 0.12 | 0.15 | +0.01 | +12.50% | 1 | 138 | 34.77% |
| LUV240531P00024000 | 2024-04-30 3:04PM EDT | 24.00 | 0.22 | 0.25 | 0.29 | +0.07 | +46.67% | 21 | 96 | 32.72% |
| LUV240531P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.51 | 0.49 | 0.54 | +0.21 | +70.00% | 38 | 192 | 31.15% |
| LUV240531P00026000 | 2024-04-30 3:59PM EDT | 26.00 | 0.94 | 0.90 | 0.95 | +0.34 | +56.67% | 26 | 104 | 29.98% |
| LUV240531P00027000 | 2024-04-30 2:22PM EDT | 27.00 | 1.27 | 1.26 | 1.67 | +0.33 | +35.11% | 39 | 220 | 33.79% |
| LUV240531P00028000 | 2024-04-25 3:05PM EDT | 28.00 | 1.57 | 1.44 | 2.30 | 0.00 | - | 192 | 136 | 29.20% |
| LUV240531P00029000 | 2024-04-29 1:00PM EDT | 29.00 | 2.85 | 1.55 | 4.20 | +0.45 | +18.75% | 2 | 44 | 73.00% |
| LUV240531P00030000 | 2024-04-26 12:49PM EDT | 30.00 | 2.90 | 1.93 | 6.05 | 0.00 | - | 2 | 34 | 111.72% |
| LUV240531P00031000 | 2024-04-29 12:06PM EDT | 31.00 | 5.00 | 2.92 | 6.95 | 0.00 | - | 1 | 1 | 117.19% |
| LUV240531P00032000 | 2024-04-19 10:15AM EDT | 32.00 | 2.78 | 3.90 | 7.90 | 0.00 | - | 3 | 0 | 123.63% |
© 2024 Yahoo. All rights reserved.