Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230406C00025000 | 2023-03-07 2:16PM EDT | 2023-04-06 | 8.94 | 5.10 | 5.35 | 0.00 | - | - | 15 | 62.50% |
| LUV230421C00025000 | 2023-03-16 11:41AM EDT | 2023-04-21 | 5.50 | 5.30 | 5.45 | 0.00 | - | 14 | 89 | 55.57% |
| LUV230428C00025000 | 2023-03-20 11:19AM EDT | 2023-04-28 | 5.67 | 5.35 | 5.60 | +0.40 | +7.59% | 5 | 5 | 55.37% |
| LUV230519C00025000 | 2023-03-17 3:24PM EDT | 2023-05-19 | 5.80 | 5.70 | 5.85 | 0.00 | - | 20 | 20 | 54.98% |
| LUV230616C00025000 | 2023-03-16 3:32PM EDT | 2023-06-16 | 6.40 | 5.90 | 6.05 | 0.00 | - | 18 | 267 | 50.49% |
| LUV230915C00025000 | 2023-03-16 2:24PM EDT | 2023-09-15 | 6.79 | 6.50 | 6.65 | 0.00 | - | 2 | 164 | 46.41% |
| LUV240119C00025000 | 2023-03-20 2:24PM EDT | 2024-01-19 | 7.34 | 7.30 | 7.50 | -0.11 | -1.48% | 11 | 574 | 45.36% |
| LUV250117C00025000 | 2023-03-17 3:09PM EDT | 2025-01-17 | 8.80 | 8.65 | 9.05 | 0.00 | - | 5 | 122 | 42.22% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230324P00025000 | 2023-03-20 10:19AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 23 | 311 | 78.13% |
| LUV230331P00025000 | 2023-03-17 9:54AM EDT | 2023-03-31 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 106 | 60.55% |
| LUV230406P00025000 | 2023-03-14 3:53PM EDT | 2023-04-06 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 5 | 55.86% |
| LUV230414P00025000 | 2023-03-17 11:16AM EDT | 2023-04-14 | 0.19 | 0.13 | 0.16 | 0.00 | - | 6 | 45 | 51.56% |
| LUV230421P00025000 | 2023-03-20 3:07PM EDT | 2023-04-21 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 43 | 56 | 49.61% |
| LUV230428P00025000 | 2023-03-15 10:45AM EDT | 2023-04-28 | 0.38 | 0.24 | 0.31 | 0.00 | - | - | 2 | 51.17% |
| LUV230519P00025000 | 2023-03-20 9:36AM EDT | 2023-05-19 | 0.54 | 0.44 | 0.47 | +0.02 | +3.85% | 10 | 14 | 47.41% |
| LUV230616P00025000 | 2023-03-20 3:50PM EDT | 2023-06-16 | 0.66 | 0.65 | 0.69 | -0.09 | -12.00% | 28 | 4,776 | 45.31% |
| LUV230915P00025000 | 2023-03-20 11:09AM EDT | 2023-09-15 | 1.15 | 1.18 | 1.25 | -0.12 | -9.45% | 10 | 6,977 | 41.36% |
| LUV240119P00025000 | 2023-03-17 2:18PM EDT | 2024-01-19 | 1.93 | 1.82 | 1.89 | 0.00 | - | 20 | 2,474 | 39.33% |
| LUV250117P00025000 | 2023-03-15 10:17AM EDT | 2025-01-17 | 3.00 | 2.84 | 3.15 | 0.00 | - | 14 | 448 | 36.16% |
© 2023 Yahoo. All rights reserved.
