Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:25.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230406C00025000 | 2023-03-07 2:16PM EDT | 2023-04-06 | 8.94 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| LUV230421C00025000 | 2023-03-16 11:41AM EDT | 2023-04-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 0.00% |
| LUV230428C00025000 | 2023-03-16 10:03AM EDT | 2023-04-28 | 5.27 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LUV230519C00025000 | 2023-03-17 3:24PM EDT | 2023-05-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| LUV230616C00025000 | 2023-03-16 3:32PM EDT | 2023-06-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 18 | 267 | 0.00% |
| LUV230915C00025000 | 2023-03-16 2:24PM EDT | 2023-09-15 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| LUV240119C00025000 | 2023-03-17 3:29PM EDT | 2024-01-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| LUV250117C00025000 | 2023-03-17 3:09PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230324P00025000 | 2023-03-17 12:28PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 50.00% |
| LUV230331P00025000 | 2023-03-17 9:54AM EDT | 2023-03-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| LUV230406P00025000 | 2023-03-14 3:53PM EDT | 2023-04-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| LUV230414P00025000 | 2023-03-17 11:16AM EDT | 2023-04-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 12.50% |
| LUV230421P00025000 | 2023-03-17 2:20PM EDT | 2023-04-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 12.50% |
| LUV230428P00025000 | 2023-03-15 10:45AM EDT | 2023-04-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LUV230519P00025000 | 2023-03-17 3:56PM EDT | 2023-05-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| LUV230616P00025000 | 2023-03-17 11:40AM EDT | 2023-06-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4,776 | 12.50% |
| LUV230915P00025000 | 2023-03-17 2:44PM EDT | 2023-09-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 25 | 6,977 | 6.25% |
| LUV240119P00025000 | 2023-03-17 2:18PM EDT | 2024-01-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 2,474 | 6.25% |
| LUV250117P00025000 | 2023-03-15 10:17AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 448 | 3.13% |
© 2023 Yahoo. All rights reserved.
