Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.90 | 8.00 | 9.90 | 0.00 | - | 15 | 17 | 140.43% |
| LUV240621C00020000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 9.65 | 9.25 | 9.75 | 0.00 | - | 12 | 831 | 65.43% |
| LUV240920C00020000 | 2024-04-19 10:06AM EDT | 2024-09-20 | 10.00 | 8.65 | 11.65 | 0.00 | - | 1 | 4 | 62.11% |
| LUV250117C00020000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 10.35 | 9.35 | 10.65 | 0.00 | - | 5 | 281 | 55.42% |
| LUV260116C00020000 | 2024-04-23 1:21PM EDT | 2026-01-16 | 11.62 | 8.50 | 11.90 | 0.00 | - | 48 | 973 | 49.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 268.75% |
| LUV240517P00020000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 71.09% |
| LUV240621P00020000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.10 | -0.01 | -12.50% | 28 | 11,178 | 51.37% |
| LUV240920P00020000 | 2024-04-23 2:45PM EDT | 2024-09-20 | 0.17 | 0.20 | 0.23 | 0.00 | - | 726 | 770 | 42.19% |
| LUV250117P00020000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 0.50 | 0.50 | 0.54 | -0.03 | -5.66% | 10 | 2,623 | 39.80% |
| LUV260116P00020000 | 2024-04-23 1:48PM EDT | 2026-01-16 | 1.38 | 0.66 | 1.48 | 0.00 | - | 21 | 193 | 37.55% |
© 2024 Yahoo. All rights reserved.