Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816C00015000 | 2024-06-14 2:12PM EDT | 15.00 | 13.18 | 12.65 | 13.85 | 0.00 | - | 1 | 3 | 115.63% |
| LUV240816C00017500 | 2024-06-05 3:20PM EDT | 17.50 | 10.90 | 9.40 | 12.35 | 0.00 | - | - | 5 | 150.98% |
| LUV240816C00020000 | 2024-06-24 10:10AM EDT | 20.00 | 8.70 | 7.20 | 9.85 | 0.00 | - | 4 | 17 | 121.00% |
| LUV240816C00022500 | 2024-06-26 9:57AM EDT | 22.50 | 5.40 | 6.00 | 7.45 | 0.00 | - | 20 | 20 | 70.31% |
| LUV240816C00025000 | 2024-06-26 11:28AM EDT | 25.00 | 3.75 | 3.15 | 5.00 | 0.00 | - | 8 | 76 | 72.75% |
| LUV240816C00027500 | 2024-06-28 2:37PM EDT | 27.50 | 2.08 | 2.27 | 2.33 | -0.08 | -3.70% | 32 | 804 | 41.94% |
| LUV240816C00030000 | 2024-06-28 3:47PM EDT | 30.00 | 1.00 | 1.03 | 1.07 | +0.02 | +2.04% | 172 | 2,480 | 39.11% |
| LUV240816C00032500 | 2024-06-28 3:57PM EDT | 32.50 | 0.41 | 0.39 | 0.61 | +0.05 | +13.89% | 48 | 1,159 | 44.34% |
| LUV240816C00035000 | 2024-06-28 3:57PM EDT | 35.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 23 | 1,951 | 39.45% |
| LUV240816C00037500 | 2024-06-28 12:02PM EDT | 37.50 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 1 | 276 | 41.99% |
| LUV240816C00040000 | 2024-06-28 10:11AM EDT | 40.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 15 | 418 | 48.63% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240816P00017500 | 2024-06-24 10:18AM EDT | 17.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 148 | 103.13% |
| LUV240816P00020000 | 2024-06-28 3:07PM EDT | 20.00 | 0.17 | 0.01 | 0.17 | +0.09 | +112.50% | 1 | 77 | 57.23% |
| LUV240816P00022500 | 2024-06-27 1:43PM EDT | 22.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 118 | 43.75% |
| LUV240816P00025000 | 2024-06-28 3:28PM EDT | 25.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 51 | 955 | 38.87% |
| LUV240816P00027500 | 2024-06-28 3:59PM EDT | 27.50 | 0.97 | 0.95 | 0.98 | -0.07 | -6.73% | 218 | 3,176 | 35.84% |
| LUV240816P00030000 | 2024-06-28 3:54PM EDT | 30.00 | 2.27 | 2.22 | 2.26 | -0.09 | -3.81% | 109 | 897 | 34.13% |
| LUV240816P00032500 | 2024-06-28 3:04PM EDT | 32.50 | 4.25 | 2.87 | 5.40 | -0.30 | -6.59% | 2 | 49 | 69.04% |
| LUV240816P00035000 | 2024-06-27 2:14PM EDT | 35.00 | 6.75 | 4.45 | 8.55 | 0.00 | - | 1 | 4 | 101.51% |
© 2024 Yahoo. All rights reserved.