Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240419C00025000 | 2024-04-15 2:24PM EDT | 2024-04-19 | 2.84 | 3.00 | 3.40 | 0.00 | - | 1 | 169 | 92.97% |
| LUV240426C00025000 | 2024-04-15 10:59AM EDT | 2024-04-26 | 3.00 | 3.15 | 4.25 | 0.00 | - | 1 | 31 | 96.68% |
| LUV240503C00025000 | 2024-04-10 3:22PM EDT | 2024-05-03 | 3.30 | 2.58 | 4.20 | 0.00 | - | 192 | 188 | 57.62% |
| LUV240510C00025000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 2.94 | 2.90 | 4.00 | 0.00 | - | - | 1 | 52.05% |
| LUV240517C00025000 | 2024-04-15 10:29AM EDT | 2024-05-17 | 3.50 | 3.40 | 4.00 | 0.00 | - | 1 | 180 | 56.74% |
| LUV240621C00025000 | 2024-04-16 3:58PM EDT | 2024-06-21 | 3.75 | 3.75 | 3.85 | +0.20 | +5.63% | 20 | 3,675 | 43.31% |
| LUV240920C00025000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.60 | +0.19 | +4.36% | 5 | 524 | 40.60% |
| LUV250117C00025000 | 2024-04-16 11:16AM EDT | 2025-01-17 | 5.15 | 5.30 | 6.95 | -0.05 | -0.96% | 3 | 2,382 | 58.01% |
| LUV250321C00025000 | 2024-04-15 9:45AM EDT | 2025-03-21 | 5.70 | 5.30 | 5.85 | 0.00 | - | 41 | 80 | 40.92% |
| LUV260116C00025000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 6.90 | 6.15 | 7.35 | +0.10 | +1.47% | 3 | 3,113 | 41.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240419P00025000 | 2024-04-16 3:29PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 1,693 | 56.25% |
| LUV240426P00025000 | 2024-04-16 10:50AM EDT | 2024-04-26 | 0.16 | 0.10 | 0.13 | +0.02 | +14.29% | 20 | 305 | 51.95% |
| LUV240503P00025000 | 2024-04-15 12:07PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.19 | 0.00 | - | 22 | 62 | 47.07% |
| LUV240510P00025000 | 2024-04-16 3:40PM EDT | 2024-05-10 | 0.23 | 0.04 | 0.24 | -0.13 | -36.11% | 11 | 103 | 43.16% |
| LUV240517P00025000 | 2024-04-16 11:45AM EDT | 2024-05-17 | 0.31 | 0.28 | 0.31 | -0.03 | -8.82% | 3 | 382 | 41.80% |
| LUV240524P00025000 | 2024-04-16 11:45AM EDT | 2024-05-24 | 0.38 | 0.20 | 0.36 | -0.05 | -11.63% | 5 | 43 | 40.04% |
| LUV240621P00025000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 0.63 | 0.56 | 0.58 | -0.03 | -4.55% | 5 | 6,986 | 37.21% |
| LUV240920P00025000 | 2024-04-16 1:11PM EDT | 2024-09-20 | 1.23 | 1.18 | 1.23 | -0.07 | -5.38% | 239 | 1,784 | 35.45% |
| LUV250117P00025000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 2.00 | 1.11 | 1.89 | +0.04 | +2.04% | 3 | 9,061 | 34.74% |
| LUV250321P00025000 | 2024-04-16 12:53PM EDT | 2025-03-21 | 2.11 | 2.09 | 2.17 | -0.19 | -8.26% | 1,000 | 16 | 34.33% |
| LUV260116P00025000 | 2024-04-16 3:28PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 8 | 2,346 | 32.85% |
© 2024 Yahoo. All rights reserved.