Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-05-29 3:24PM EDT | 17.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240719C00020000 | 2024-06-18 9:35AM EDT | 20.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LUV240719C00022500 | 2024-06-18 12:09PM EDT | 22.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LUV240719C00025000 | 2024-06-17 1:34PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| LUV240719C00027500 | 2024-06-18 2:50PM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 56 | 17,298 | 0.00% |
| LUV240719C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 748 | 25,638 | 6.25% |
| LUV240719C00032500 | 2024-06-18 3:16PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 95 | 1,455 | 12.50% |
| LUV240719C00035000 | 2024-06-18 1:50PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 12.50% |
| LUV240719C00037500 | 2024-06-12 11:10AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 290 | 25.00% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 85 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| LUV240719P00020000 | 2024-06-17 12:34PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| LUV240719P00022500 | 2024-06-18 1:50PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 1,888 | 25.00% |
| LUV240719P00025000 | 2024-06-18 2:04PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 13,791 | 12.50% |
| LUV240719P00027500 | 2024-06-18 3:52PM EDT | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 300 | 4,707 | 3.13% |
| LUV240719P00030000 | 2024-06-18 3:08PM EDT | 30.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,610 | 3,376 | 0.00% |
| LUV240719P00032500 | 2024-06-18 10:24AM EDT | 32.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.