Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00026000 | 2024-05-10 3:26PM EDT | 2024-05-10 | 1.30 | 0.76 | 2.77 | +0.06 | +4.84% | 17 | 377 | 167.19% |
| LUV240517C00026000 | 2024-05-10 2:23PM EDT | 2024-05-17 | 1.42 | 1.28 | 1.51 | +0.04 | +2.90% | 14 | 530 | 38.09% |
| LUV240524C00026000 | 2024-05-09 9:41AM EDT | 2024-05-24 | 1.28 | 1.52 | 1.86 | 0.00 | - | 1 | 48 | 48.34% |
| LUV240531C00026000 | 2024-05-06 11:15AM EDT | 2024-05-31 | 1.59 | 1.35 | 1.93 | 0.00 | - | 5 | 42 | 42.97% |
| LUV240607C00026000 | 2024-05-09 11:08AM EDT | 2024-06-07 | 1.75 | 1.75 | 2.03 | 0.00 | - | 5 | 102 | 41.11% |
| LUV240628C00026000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 2.02 | 2.02 | 2.14 | 0.00 | - | 2 | 2 | 34.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00026000 | 2024-05-09 11:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,177 | 53.13% |
| LUV240517P00026000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 53 | 2,654 | 29.49% |
| LUV240524P00026000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 30 | 371 | 29.88% |
| LUV240531P00026000 | 2024-05-10 2:11PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 37 | 227 | 28.32% |
| LUV240607P00026000 | 2024-05-10 12:10PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 12 | 196 | 30.08% |
| LUV240614P00026000 | 2024-05-09 2:08PM EDT | 2024-06-14 | 0.50 | 0.45 | 0.50 | +0.01 | +2.04% | 1 | 20 | 31.20% |
© 2024 Yahoo. All rights reserved.