Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 11.50 | 10.80 | 12.30 | +11.50 | - | - | 10 | 54.59% |
| LUV241220C00020000 | 2024-05-03 11:00AM EDT | 20.00 | 7.10 | 7.00 | 8.85 | +7.10 | - | 10 | 2 | 57.52% |
| LUV241220C00022500 | 2024-04-30 1:04PM EDT | 22.50 | 5.35 | 5.20 | 5.30 | 0.00 | - | 3 | 488 | 41.07% |
| LUV241220C00025000 | 2024-05-01 9:53AM EDT | 25.00 | 3.55 | 2.93 | 3.75 | 0.00 | - | 1 | 136 | 38.94% |
| LUV241220C00027500 | 2024-05-03 9:41AM EDT | 27.50 | 2.65 | 2.44 | 2.55 | +0.03 | +1.15% | 1 | 455 | 37.57% |
| LUV241220C00030000 | 2024-05-03 11:50AM EDT | 30.00 | 1.58 | 1.58 | 1.66 | -0.13 | -7.60% | 1 | 622 | 36.48% |
| LUV241220C00032500 | 2024-05-03 2:20PM EDT | 32.50 | 1.08 | 0.72 | 1.05 | +0.02 | +1.89% | 3 | 50 | 35.74% |
| LUV241220C00035000 | 2024-05-03 3:55PM EDT | 35.00 | 0.63 | 0.60 | 0.67 | -0.02 | -3.08% | 2 | 44 | 35.65% |
| LUV241220C00037500 | 2024-04-26 1:51PM EDT | 37.50 | 0.52 | 0.36 | 1.46 | 0.00 | - | 6 | 6 | 53.71% |
| LUV241220C00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.35 | 0.23 | 0.27 | +0.35 | - | - | 6 | 35.79% |
| LUV241220C00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 1 | 23 | 36.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-04-30 9:48AM EDT | 15.00 | 0.14 | 0.06 | 0.64 | 0.00 | - | 1 | 3 | 52.73% |
| LUV241220P00017500 | 2024-04-30 12:35PM EDT | 17.50 | 0.34 | 0.33 | 0.36 | 0.00 | - | 19 | 323 | 40.97% |
| LUV241220P00020000 | 2024-05-03 11:55AM EDT | 20.00 | 0.66 | 0.64 | 0.68 | 0.00 | - | 18 | 153 | 37.55% |
| LUV241220P00022500 | 2024-05-03 9:57AM EDT | 22.50 | 1.11 | 1.20 | 1.27 | -0.09 | -7.50% | 8 | 101 | 35.40% |
| LUV241220P00025000 | 2024-05-03 2:43PM EDT | 25.00 | 2.08 | 2.07 | 2.16 | +0.01 | +0.48% | 36 | 87 | 33.40% |
| LUV241220P00027500 | 2024-05-03 11:40AM EDT | 27.50 | 3.40 | 3.30 | 3.45 | -0.05 | -1.45% | 14 | 62 | 32.15% |
| LUV241220P00030000 | 2024-05-03 2:15PM EDT | 30.00 | 4.90 | 4.90 | 5.05 | +0.13 | +2.73% | 10 | 42 | 30.49% |
| LUV241220P00032500 | 2024-04-30 11:56AM EDT | 32.50 | 6.62 | 6.80 | 8.95 | 0.00 | - | 2 | 6 | 56.32% |
© 2024 Yahoo. All rights reserved.