Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 2024-05-10 | 4.00 | 2.92 | 6.40 | 0.00 | - | - | 10 | 665.63% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 4.80 | 4.95 | 0.00 | - | 13 | 17 | 62.50% |
| LUV240621C00022500 | 2024-05-10 3:21PM EDT | 2024-06-21 | 4.95 | 4.95 | 5.10 | +0.05 | +1.02% | 36 | 1,298 | 48.24% |
| LUV240920C00022500 | 2024-05-10 12:10PM EDT | 2024-09-20 | 5.55 | 3.55 | 5.70 | +0.05 | +0.91% | 20 | 367 | 42.92% |
| LUV241220C00022500 | 2024-05-07 11:08AM EDT | 2024-12-20 | 6.00 | 4.55 | 6.35 | 0.00 | - | 1 | 490 | 43.60% |
| LUV250117C00022500 | 2024-05-10 3:19PM EDT | 2025-01-17 | 6.30 | 6.25 | 6.45 | +0.28 | +4.65% | 1 | 1,796 | 42.55% |
| LUV250321C00022500 | 2024-05-08 11:21AM EDT | 2025-03-21 | 6.50 | 6.60 | 8.70 | 0.00 | - | 2 | 53 | 52.95% |
| LUV260116C00022500 | 2024-05-09 1:20PM EDT | 2026-01-16 | 7.75 | 7.65 | 9.65 | 0.00 | - | 2 | 467 | 55.07% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00022500 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.28 | 0.00 | - | 3 | 3,082 | 96.68% |
| LUV240621P00022500 | 2024-05-10 1:58PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 11 | 16,255 | 39.26% |
| LUV240920P00022500 | 2024-05-10 2:16PM EDT | 2024-09-20 | 0.59 | 0.58 | 0.65 | -0.01 | -1.67% | 1,405 | 707 | 38.57% |
| LUV241220P00022500 | 2024-05-09 11:15AM EDT | 2024-12-20 | 1.05 | 1.02 | 1.11 | 0.00 | - | 126 | 272 | 37.65% |
| LUV250117P00022500 | 2024-05-09 3:35PM EDT | 2025-01-17 | 1.18 | 1.12 | 1.22 | 0.00 | - | 3 | 11,402 | 37.16% |
| LUV250321P00022500 | 2024-05-10 3:18PM EDT | 2025-03-21 | 1.42 | 1.39 | 1.46 | +0.01 | +0.71% | 3 | 6,282 | 36.43% |
| LUV260116P00022500 | 2024-05-09 12:29PM EDT | 2026-01-16 | 2.35 | 2.33 | 2.43 | 0.00 | - | 6 | 3,004 | 34.78% |
© 2024 Yahoo. All rights reserved.