LUV - Southwest Airlines Co.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00015000 | 2023-05-24 1:07PM EDT | 15.00 | 14.85 | 15.40 | 15.60 | 0.00 | - | 1 | 10 | 49.66% |
| LUV250117C00017500 | 2023-05-24 10:05AM EDT | 17.50 | 12.82 | 13.35 | 13.70 | 0.00 | - | 1 | 185 | 48.83% |
| LUV250117C00020000 | 2023-05-26 2:11PM EDT | 20.00 | 11.66 | 11.60 | 11.85 | +0.41 | +3.64% | 1 | 180 | 46.83% |
| LUV250117C00022500 | 2023-05-18 2:16PM EDT | 22.50 | 9.88 | 9.85 | 10.05 | 0.00 | - | 34 | 103 | 44.19% |
| LUV250117C00025000 | 2023-05-26 1:08PM EDT | 25.00 | 8.40 | 8.25 | 8.45 | +0.40 | +5.00% | 1 | 297 | 42.30% |
| LUV250117C00027500 | 2023-05-26 11:52AM EDT | 27.50 | 6.94 | 6.80 | 7.10 | +0.39 | +5.95% | 11 | 329 | 41.25% |
| LUV250117C00030000 | 2023-05-26 12:31PM EDT | 30.00 | 5.70 | 5.55 | 5.70 | +0.45 | +8.57% | 213 | 2,021 | 38.86% |
| LUV250117C00032500 | 2023-05-26 12:02PM EDT | 32.50 | 4.50 | 4.45 | 4.65 | +0.20 | +4.65% | 5 | 712 | 37.89% |
| LUV250117C00035000 | 2023-05-26 11:25AM EDT | 35.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 74 | 1,505 | 37.33% |
| LUV250117C00037500 | 2023-05-25 10:23AM EDT | 37.50 | 2.63 | 2.78 | 2.97 | 0.00 | - | 14 | 10,298 | 36.01% |
| LUV250117C00040000 | 2023-05-26 11:58AM EDT | 40.00 | 2.25 | 2.16 | 2.34 | +0.16 | +7.66% | 2 | 1,822 | 35.24% |
| LUV250117C00042500 | 2023-05-23 2:36PM EDT | 42.50 | 1.74 | 1.66 | 1.86 | 0.00 | - | 1 | 170 | 34.82% |
| LUV250117C00045000 | 2023-05-26 11:12AM EDT | 45.00 | 1.37 | 1.27 | 1.45 | +0.04 | +3.01% | 3 | 1,321 | 34.24% |
| LUV250117C00047500 | 2023-05-17 1:37PM EDT | 47.50 | 1.07 | 0.96 | 1.15 | 0.00 | - | 5 | 401 | 33.99% |
| LUV250117C00050000 | 2023-05-26 11:39AM EDT | 50.00 | 0.83 | 0.73 | 0.90 | +0.08 | +10.67% | 1 | 2,601 | 33.64% |
| LUV250117C00055000 | 2023-05-26 1:44PM EDT | 55.00 | 0.50 | 0.43 | 0.58 | +0.05 | +11.11% | 8 | 789 | 33.55% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00015000 | 2023-05-25 9:30AM EDT | 15.00 | 0.78 | 0.68 | 0.83 | 0.00 | - | 1 | 27 | 47.58% |
| LUV250117P00017500 | 2023-05-26 10:43AM EDT | 17.50 | 1.12 | 1.01 | 1.16 | -0.03 | -2.61% | 100 | 369 | 43.68% |
| LUV250117P00020000 | 2023-05-24 11:53AM EDT | 20.00 | 1.65 | 1.43 | 1.64 | 0.00 | - | 3 | 152 | 40.87% |
| LUV250117P00022500 | 2023-05-23 1:28PM EDT | 22.50 | 2.09 | 2.06 | 2.22 | 0.00 | - | 5 | 97 | 38.11% |
| LUV250117P00025000 | 2023-05-24 2:16PM EDT | 25.00 | 3.04 | 2.70 | 2.93 | 0.00 | - | 20 | 1,171 | 35.50% |
| LUV250117P00027500 | 2023-05-25 1:05PM EDT | 27.50 | 4.00 | 3.65 | 3.85 | 0.00 | - | 1 | 1,589 | 33.44% |
| LUV250117P00030000 | 2023-05-25 10:40AM EDT | 30.00 | 5.10 | 4.75 | 5.00 | 0.00 | - | 86 | 1,504 | 31.82% |
| LUV250117P00032500 | 2023-05-18 12:24PM EDT | 32.50 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 1,587 | 29.36% |
| LUV250117P00035000 | 2023-05-25 3:30PM EDT | 35.00 | 7.85 | 7.50 | 7.70 | 0.00 | - | 20 | 2,098 | 27.61% |
| LUV250117P00037500 | 2023-05-16 10:40AM EDT | 37.50 | 10.00 | 9.20 | 9.40 | 0.00 | - | 9 | 2,518 | 25.92% |
| LUV250117P00040000 | 2023-05-15 11:03AM EDT | 40.00 | 11.90 | 11.10 | 11.40 | 0.00 | - | 3 | 104 | 25.18% |
| LUV250117P00042500 | 2023-05-25 1:24PM EDT | 42.50 | 13.76 | 13.15 | 13.55 | 0.00 | - | 10 | 78 | 24.63% |
| LUV250117P00045000 | 2023-05-15 11:03AM EDT | 45.00 | 16.35 | 15.45 | 15.90 | 0.00 | - | 3 | 85 | 25.37% |
| LUV250117P00047500 | 2023-02-02 1:36PM EDT | 47.50 | 11.80 | 13.60 | 13.80 | 0.00 | - | 1 | 17 | 0.00% |
| LUV250117P00050000 | 2023-03-09 11:24AM EDT | 50.00 | 15.80 | 18.25 | 18.90 | 0.00 | - | 13 | 10 | 0.00% |
| LUV250117P00055000 | 2023-04-21 1:59PM EDT | 55.00 | 22.55 | 25.10 | 26.25 | 0.00 | - | 1 | 1 | 37.62% |
© 2023 Yahoo. All rights reserved.