Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-07-12 10:32AM EDT | 15.00 | 12.40 | 11.90 | 12.40 | 0.00 | - | 4 | 13 | 94.73% |
| LUV240920C00017500 | 2024-07-25 2:01PM EDT | 17.50 | 11.05 | 9.75 | 9.95 | 0.00 | - | 58 | 83 | 68.36% |
| LUV240920C00020000 | 2024-07-25 3:33PM EDT | 20.00 | 8.50 | 5.70 | 7.50 | 0.00 | - | 34 | 222 | 61.82% |
| LUV240920C00022500 | 2024-07-25 3:41PM EDT | 22.50 | 5.95 | 3.95 | 5.10 | 0.00 | - | 39 | 387 | 47.75% |
| LUV240920C00025000 | 2024-07-26 1:43PM EDT | 25.00 | 2.87 | 2.71 | 3.20 | -1.07 | -27.16% | 34 | 3,697 | 46.09% |
| LUV240920C00027500 | 2024-07-26 3:55PM EDT | 27.50 | 1.38 | 1.37 | 1.42 | -0.69 | -33.33% | 337 | 14,297 | 36.30% |
| LUV240920C00030000 | 2024-07-26 3:58PM EDT | 30.00 | 0.55 | 0.53 | 0.57 | -0.29 | -34.52% | 569 | 40,543 | 35.50% |
| LUV240920C00032500 | 2024-07-26 3:13PM EDT | 32.50 | 0.21 | 0.17 | 0.22 | -0.15 | -41.67% | 171 | 7,171 | 36.48% |
| LUV240920C00035000 | 2024-07-26 3:19PM EDT | 35.00 | 0.09 | 0.06 | 0.10 | -0.04 | -30.77% | 171 | 4,334 | 39.06% |
| LUV240920C00037500 | 2024-07-26 3:19PM EDT | 37.50 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 122 | 624 | 42.97% |
| LUV240920C00040000 | 2024-07-26 3:13PM EDT | 40.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 35 | 1,056 | 51.17% |
| LUV240920C00042500 | 2024-07-25 10:00AM EDT | 42.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 20 | 511 | 57.62% |
| LUV240920C00045000 | 2024-07-25 1:30PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 480 | 56.25% |
| LUV240920C00047500 | 2024-07-22 2:47PM EDT | 47.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 332 | 67.58% |
| LUV240920C00050000 | 2024-07-25 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 40 | 60.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-07-25 11:01AM EDT | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 341 | 73.44% |
| LUV240920P00017500 | 2024-07-26 3:25PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 10 | 717 | 52.34% |
| LUV240920P00020000 | 2024-07-26 3:51PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 29 | 2,145 | 46.68% |
| LUV240920P00022500 | 2024-07-26 2:04PM EDT | 22.50 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 110 | 3,195 | 40.04% |
| LUV240920P00025000 | 2024-07-26 3:58PM EDT | 25.00 | 0.61 | 0.60 | 0.63 | +0.16 | +35.56% | 112 | 18,529 | 36.48% |
| LUV240920P00027500 | 2024-07-26 3:37PM EDT | 27.50 | 1.62 | 1.57 | 1.62 | +0.38 | +30.65% | 386 | 9,320 | 34.67% |
| LUV240920P00030000 | 2024-07-26 3:56PM EDT | 30.00 | 3.20 | 3.20 | 3.30 | +0.61 | +23.55% | 1,959 | 4,260 | 34.38% |
| LUV240920P00032500 | 2024-07-26 3:31PM EDT | 32.50 | 5.25 | 5.35 | 5.50 | +0.80 | +17.98% | 9 | 433 | 36.91% |
| LUV240920P00035000 | 2024-07-25 1:51PM EDT | 35.00 | 7.60 | 7.70 | 8.20 | +0.90 | +13.43% | 1 | 613 | 56.25% |
| LUV240920P00037500 | 2024-06-18 11:08AM EDT | 37.50 | 9.00 | 9.20 | 9.30 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.65 | 14.85 | 0.00 | - | 1 | 0 | 77.25% |
| LUV240920P00042500 | 2024-06-20 3:04PM EDT | 42.50 | 14.25 | 13.60 | 17.20 | 0.00 | - | 490 | 0 | 64.26% |
| LUV240920P00045000 | 2024-06-20 3:04PM EDT | 45.00 | 16.75 | 16.75 | 19.75 | 0.00 | - | 490 | 0 | 92.87% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 97.07% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.