Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 12.00 | 12.35 | 13.70 | 0.00 | - | 1 | 32 | 107.03% |
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 2024-09-20 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 125.78% |
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 2024-12-20 | 13.01 | 11.40 | 13.50 | 0.00 | - | 10 | 8 | 66.11% |
| LUV250117C00015000 | 2024-05-21 12:45PM EDT | 2025-01-17 | 13.23 | 11.45 | 14.15 | +0.83 | +6.69% | 1 | 110 | 80.47% |
| LUV250321C00015000 | 2024-05-13 9:48AM EDT | 2025-03-21 | 13.15 | 12.45 | 14.00 | 0.00 | - | 2 | 14 | 68.21% |
| LUV260116C00015000 | 2024-05-21 12:46PM EDT | 2026-01-16 | 13.61 | 11.75 | 15.45 | +0.54 | +4.13% | 2 | 76 | 69.34% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00015000 | 2024-05-09 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,733 | 92.97% |
| LUV240920P00015000 | 2024-05-17 11:36AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 58.20% |
| LUV241220P00015000 | 2024-04-30 9:48AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.47 | 0.00 | - | 1 | 3 | 53.81% |
| LUV250117P00015000 | 2024-05-17 11:29AM EDT | 2025-01-17 | 0.18 | 0.15 | 0.26 | 0.00 | - | 100 | 982 | 51.76% |
| LUV250321P00015000 | 2024-04-29 11:14AM EDT | 2025-03-21 | 0.29 | 0.14 | 1.31 | 0.00 | - | 2 | 7 | 60.74% |
| LUV260116P00015000 | 2024-05-21 3:30PM EDT | 2026-01-16 | 0.61 | 0.49 | 0.67 | -0.07 | -10.29% | 4 | 694 | 42.04% |
© 2024 Yahoo. All rights reserved.