Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00027500 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.07 | -0.05 | -41.67% | 443 | 440 | 31.25% |
| LUV240517C00027500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 80 | 1,368 | 30.66% |
| LUV240621C00027500 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.71 | -0.08 | -10.26% | 1,463 | 8,316 | 32.47% |
| LUV240920C00027500 | 2024-05-03 2:55PM EDT | 2024-09-20 | 1.73 | 1.69 | 1.73 | -0.09 | -4.95% | 133 | 1,761 | 35.43% |
| LUV241220C00027500 | 2024-05-03 9:41AM EDT | 2024-12-20 | 2.65 | 2.44 | 2.55 | +0.03 | +1.15% | 1 | 455 | 37.48% |
| LUV250117C00027500 | 2024-05-03 3:54PM EDT | 2025-01-17 | 2.65 | 2.28 | 2.69 | -0.15 | -5.36% | 507 | 2,772 | 36.99% |
| LUV250321C00027500 | 2024-05-03 2:46PM EDT | 2025-03-21 | 3.05 | 2.97 | 3.10 | -0.12 | -3.79% | 12 | 213 | 37.35% |
| LUV260116C00027500 | 2024-05-02 2:55PM EDT | 2026-01-16 | 4.75 | 4.40 | 4.55 | 0.00 | - | 125 | 1,467 | 37.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00027500 | 2024-05-02 3:55PM EDT | 2024-05-10 | 1.37 | 1.28 | 1.76 | 0.00 | - | 1 | 72 | 63.09% |
| LUV240517P00027500 | 2024-05-03 3:41PM EDT | 2024-05-17 | 1.45 | 1.43 | 1.83 | +0.14 | +10.69% | 24 | 5,678 | 48.44% |
| LUV240621P00027500 | 2024-05-03 3:20PM EDT | 2024-06-21 | 1.90 | 1.80 | 2.00 | +0.07 | +3.83% | 20 | 9,531 | 30.81% |
| LUV240920P00027500 | 2024-05-03 3:31PM EDT | 2024-09-20 | 2.81 | 2.81 | 2.84 | +0.04 | +1.44% | 24 | 5,047 | 31.69% |
| LUV241220P00027500 | 2024-05-03 9:30AM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -0.05 | -1.45% | 14 | 62 | 32.08% |
| LUV250117P00027500 | 2024-05-02 10:26AM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | 0.00 | - | 7 | 5,640 | 31.45% |
| LUV250321P00027500 | 2024-05-03 2:46PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.85 | +0.05 | +1.35% | 18 | 206 | 31.26% |
| LUV260116P00027500 | 2024-05-03 1:46PM EDT | 2026-01-16 | 4.83 | 4.75 | 7.30 | -0.06 | -1.23% | 21 | 598 | 48.04% |
© 2024 Yahoo. All rights reserved.