Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00030000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.65 | 0.60 | 0.63 | -0.15 | -18.75% | 453 | 2,614 | 79.88% |
| LUV240503C00030000 | 2024-04-23 2:40PM EDT | 2024-05-03 | 0.90 | 0.73 | 0.76 | -0.04 | -4.26% | 30 | 283 | 50.49% |
| LUV240510C00030000 | 2024-04-23 2:58PM EDT | 2024-05-10 | 1.04 | 0.84 | 0.90 | -0.06 | -5.45% | 33 | 113 | 44.92% |
| LUV240517C00030000 | 2024-04-23 3:34PM EDT | 2024-05-17 | 1.00 | 0.97 | 1.00 | -0.21 | -17.36% | 124 | 7,609 | 41.16% |
| LUV240524C00030000 | 2024-04-23 9:43AM EDT | 2024-05-24 | 1.06 | 1.09 | 1.14 | -0.33 | -23.74% | 3 | 148 | 40.33% |
| LUV240531C00030000 | 2024-04-23 3:01PM EDT | 2024-05-31 | 1.35 | 1.14 | 1.94 | -0.12 | -8.16% | 214 | 175 | 57.57% |
| LUV240621C00030000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.50 | 1.48 | 1.51 | -0.19 | -11.24% | 647 | 12,604 | 37.09% |
| LUV240920C00030000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 2.51 | 2.43 | 2.48 | -0.26 | -9.39% | 27 | 1,181 | 36.13% |
| LUV241220C00030000 | 2024-04-23 2:22PM EDT | 2024-12-20 | 3.45 | 3.15 | 4.40 | -0.02 | -0.58% | 1 | 1 | 48.71% |
| LUV250117C00030000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 63 | 6,505 | 37.61% |
| LUV250321C00030000 | 2024-04-23 9:49AM EDT | 2025-03-21 | 4.00 | 3.85 | 4.00 | -0.10 | -2.44% | 128 | 95 | 37.89% |
| LUV260116C00030000 | 2024-04-23 3:28PM EDT | 2026-01-16 | 5.65 | 5.50 | 5.65 | -0.15 | -2.59% | 11 | 1,526 | 38.27% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00030000 | 2024-04-23 3:01PM EDT | 2024-04-26 | 1.06 | 1.10 | 1.14 | +0.03 | +2.91% | 2,003 | 301 | 76.37% |
| LUV240503P00030000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 1.34 | 1.21 | 1.24 | +0.20 | +17.54% | 11 | 104 | 48.15% |
| LUV240510P00030000 | 2024-04-22 9:47AM EDT | 2024-05-10 | 1.37 | 1.20 | 1.37 | 0.00 | - | 4 | 183 | 42.19% |
| LUV240517P00030000 | 2024-04-23 2:51PM EDT | 2024-05-17 | 1.25 | 1.39 | 1.43 | -0.03 | -2.34% | 2,206 | 3,788 | 37.50% |
| LUV240524P00030000 | 2024-04-22 1:34PM EDT | 2024-05-24 | 1.38 | 1.45 | 1.56 | 0.00 | - | 17 | 124 | 36.82% |
| LUV240531P00030000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 1.51 | 1.52 | 1.81 | -0.12 | -7.36% | 6 | 27 | 39.89% |
| LUV240621P00030000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 1.81 | 1.84 | 1.89 | +0.06 | +3.43% | 428 | 6,173 | 33.69% |
| LUV240920P00030000 | 2024-04-23 12:28PM EDT | 2024-09-20 | 2.67 | 2.63 | 2.67 | +0.09 | +3.49% | 10 | 2,170 | 31.49% |
| LUV250117P00030000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.45 | +0.15 | +4.62% | 8 | 4,107 | 31.28% |
| LUV250321P00030000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 3.85 | 3.65 | 3.75 | 0.00 | - | 1 | 15 | 30.84% |
| LUV260116P00030000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 4.80 | 4.80 | 5.90 | 0.00 | - | 201 | 2,516 | 36.39% |
© 2024 Yahoo. All rights reserved.