LUV - Southwest Airlines Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:27.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230602C00027000 | 2023-06-02 10:48AM EDT | 2023-06-02 | 2.77 | 2.96 | 3.20 | +0.40 | +16.88% | 29 | 32 | 98.44% |
| LUV230609C00027000 | 2023-06-02 3:43PM EDT | 2023-06-09 | 3.25 | 3.00 | 3.25 | +1.00 | +44.44% | 3 | 15 | 64.84% |
| LUV230616C00027000 | 2023-05-31 2:16PM EDT | 2023-06-16 | 2.98 | 3.10 | 3.30 | 0.00 | - | 14 | 29 | 51.27% |
| LUV230623C00027000 | 2023-06-02 10:55AM EDT | 2023-06-23 | 2.85 | 3.10 | 3.35 | +0.45 | +18.75% | 1 | 8 | 45.31% |
| LUV230630C00027000 | 2023-06-02 2:10PM EDT | 2023-06-30 | 3.45 | 3.15 | 3.30 | +0.70 | +25.45% | 3 | 0 | 36.91% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230602P00027000 | 2023-06-01 12:05PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 3,089 | 98.44% |
| LUV230609P00027000 | 2023-06-02 3:49PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 77 | 275 | 42.19% |
| LUV230616P00027000 | 2023-06-02 3:28PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 22 | 1,560 | 37.89% |
| LUV230623P00027000 | 2023-06-02 12:27PM EDT | 2023-06-23 | 0.10 | 0.12 | 0.15 | -0.17 | -62.96% | 4 | 151 | 37.11% |
| LUV230630P00027000 | 2023-06-02 1:32PM EDT | 2023-06-30 | 0.15 | 0.18 | 0.23 | -0.19 | -55.88% | 21 | 242 | 36.91% |
| LUV230707P00027000 | 2023-06-02 1:23PM EDT | 2023-07-07 | 0.19 | 0.21 | 0.29 | -0.23 | -54.76% | 72 | 0 | 35.84% |
© 2023 Yahoo. All rights reserved.