Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00025000 | 2024-04-22 12:06PM EDT | 2024-04-26 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| LUV240503C00025000 | 2024-04-22 9:46AM EDT | 2024-05-03 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| LUV240510C00025000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240517C00025000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| LUV240621C00025000 | 2024-04-24 2:18PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 3,712 | 0.00% |
| LUV240920C00025000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 0.00% |
| LUV241220C00025000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| LUV250117C00025000 | 2024-04-24 1:56PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,383 | 0.00% |
| LUV250321C00025000 | 2024-04-19 10:38AM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| LUV260116C00025000 | 2024-04-22 12:51PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,159 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00025000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 966 | 1,712 | 50.00% |
| LUV240503P00025000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 25.00% |
| LUV240510P00025000 | 2024-04-24 3:08PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| LUV240517P00025000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 248 | 12.50% |
| LUV240524P00025000 | 2024-04-18 10:19AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| LUV240531P00025000 | 2024-04-23 12:46PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| LUV240621P00025000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 6,201 | 12.50% |
| LUV240920P00025000 | 2024-04-24 2:11PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 262 | 2,101 | 6.25% |
| LUV250117P00025000 | 2024-04-24 2:24PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 24 | 9,286 | 6.25% |
| LUV250321P00025000 | 2024-04-24 2:29PM EDT | 2025-03-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 4,284 | 3.13% |
| LUV260116P00025000 | 2024-04-23 3:34PM EDT | 2026-01-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 25 | 2,363 | 3.13% |
© 2024 Yahoo. All rights reserved.