Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:22.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 2.04 | 4.60 | 0.00 | - | 13 | 17 | 129.59% |
| LUV240920C00022500 | 2024-04-30 3:59PM EDT | 2024-09-20 | 4.48 | 4.25 | 4.40 | 0.00 | - | 45 | 370 | 39.60% |
| LUV241220C00022500 | 2024-04-30 1:04PM EDT | 2024-12-20 | 5.35 | 4.45 | 5.55 | 0.00 | - | 3 | 488 | 47.68% |
| LUV250117C00022500 | 2024-05-01 10:19AM EDT | 2025-01-17 | 5.17 | 5.00 | 5.15 | 0.00 | - | 1 | 1,797 | 39.67% |
| LUV250321C00022500 | 2024-05-01 11:44AM EDT | 2025-03-21 | 5.50 | 5.30 | 5.45 | 0.00 | - | 5 | 52 | 39.23% |
| LUV260116C00022500 | 2024-04-29 2:55PM EDT | 2026-01-16 | 7.50 | 6.45 | 7.55 | 0.00 | - | 10 | 448 | 46.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.20% |
| LUV240517P00022500 | 2024-04-29 3:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3,171 | 3,086 | 54.30% |
| LUV240621P00022500 | 2024-05-01 3:42PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | 0.00 | - | 60 | 16,342 | 36.13% |
| LUV240920P00022500 | 2024-05-01 2:47PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.94 | 0.00 | - | 2 | 602 | 37.06% |
| LUV241220P00022500 | 2024-05-01 3:29PM EDT | 2024-12-20 | 1.23 | 1.23 | 1.54 | 0.00 | - | 1 | 95 | 37.94% |
| LUV250117P00022500 | 2024-05-02 9:37AM EDT | 2025-01-17 | 1.35 | 1.35 | 1.45 | -0.03 | -2.17% | 140 | 10,359 | 34.62% |
| LUV250321P00022500 | 2024-05-01 11:50AM EDT | 2025-03-21 | 1.67 | 1.18 | 1.90 | 0.00 | - | 4,000 | 4,273 | 36.60% |
| LUV260116P00022500 | 2024-04-29 1:19PM EDT | 2026-01-16 | 2.39 | 2.57 | 2.92 | 0.00 | - | 3 | 2,996 | 35.13% |
© 2024 Yahoo. All rights reserved.