Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:20.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231006C00020000 | 2023-09-27 12:24PM EDT | 2023-10-06 | 6.79 | 7.45 | 7.60 | 0.00 | - | 6 | 6 | 0.00% |
| LUV231020C00020000 | 2023-09-13 11:24AM EDT | 2023-10-20 | 9.05 | 7.60 | 7.65 | 0.00 | - | 1 | 7 | 64.06% |
| LUV231117C00020000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 7.46 | 7.75 | 7.85 | 0.00 | - | 10 | 38 | 62.50% |
| LUV231215C00020000 | 2023-09-28 10:14AM EDT | 2023-12-15 | 7.45 | 7.80 | 8.00 | 0.00 | - | 1 | 81 | 55.37% |
| LUV240119C00020000 | 2023-10-02 12:24PM EDT | 2024-01-19 | 7.55 | 7.90 | 8.05 | 0.00 | - | 1 | 4,310 | 51.76% |
| LUV240315C00020000 | 2023-10-02 10:35AM EDT | 2024-03-15 | 8.00 | 8.20 | 8.30 | 0.00 | - | 20 | 24 | 49.07% |
| LUV240621C00020000 | 2023-09-27 2:12PM EDT | 2024-06-21 | 7.95 | 8.60 | 8.75 | 0.00 | - | 6 | 68 | 47.36% |
| LUV250117C00020000 | 2023-10-03 12:41PM EDT | 2025-01-17 | 9.03 | 9.50 | 9.65 | 0.00 | - | 5 | 221 | 46.39% |
| LUV260116C00020000 | 2023-10-03 12:41PM EDT | 2026-01-16 | 10.05 | 10.35 | 10.65 | 0.00 | - | 3 | 26 | 43.41% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231020P00020000 | 2023-09-29 2:59PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 406 | 67.19% |
| LUV231027P00020000 | 2023-10-03 2:56PM EDT | 2023-10-27 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 3 | 69.14% |
| LUV231117P00020000 | 2023-10-04 11:53AM EDT | 2023-11-17 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1 | 177 | 54.69% |
| LUV231215P00020000 | 2023-10-03 3:31PM EDT | 2023-12-15 | 0.20 | 0.16 | 0.17 | 0.00 | - | 473 | 1,228 | 49.81% |
| LUV240119P00020000 | 2023-10-03 11:19AM EDT | 2024-01-19 | 0.31 | 0.24 | 0.26 | 0.00 | - | 3 | 874 | 45.51% |
| LUV240315P00020000 | 2023-10-02 2:04PM EDT | 2024-03-15 | 0.41 | 0.41 | 0.44 | 0.00 | - | 5,266 | 6,584 | 42.97% |
| LUV240621P00020000 | 2023-10-03 2:52PM EDT | 2024-06-21 | 0.86 | 0.73 | 0.80 | 0.00 | - | 1 | 175 | 41.65% |
| LUV250117P00020000 | 2023-09-28 9:30AM EDT | 2025-01-17 | 1.41 | 1.39 | 1.46 | 0.00 | - | 4 | 499 | 39.80% |
| LUV260116P00020000 | 2023-10-02 2:45PM EDT | 2026-01-16 | 2.19 | 2.08 | 2.23 | 0.00 | - | 15 | 27 | 36.80% |
© 2023 Yahoo. All rights reserved.
