Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00027500 | 2024-04-26 3:06PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 209 | 508 | 21.88% |
| LUV240503C00027500 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 393 | 554 | 28.32% |
| LUV240517C00027500 | 2024-04-26 3:20PM EDT | 2024-05-17 | 0.57 | 0.58 | 0.60 | -0.15 | -20.83% | 750 | 897 | 30.47% |
| LUV240621C00027500 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.18 | -0.18 | -13.53% | 868 | 6,393 | 32.67% |
| LUV240920C00027500 | 2024-04-26 3:40PM EDT | 2024-09-20 | 2.18 | 2.17 | 2.23 | -0.12 | -5.22% | 1,111 | 894 | 35.55% |
| LUV241220C00027500 | 2024-04-26 1:50PM EDT | 2024-12-20 | 2.93 | 2.90 | 3.05 | +0.15 | +5.40% | 6 | 49 | 37.40% |
| LUV250117C00027500 | 2024-04-26 3:41PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 18 | 2,772 | 37.01% |
| LUV250321C00027500 | 2024-04-26 3:26PM EDT | 2025-03-21 | 3.70 | 3.50 | 3.60 | +0.20 | +5.71% | 19 | 36 | 37.22% |
| LUV260116C00027500 | 2024-04-26 3:00PM EDT | 2026-01-16 | 5.30 | 5.00 | 5.15 | +0.05 | +0.95% | 24 | 1,218 | 38.01% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00027500 | 2024-04-26 3:42PM EDT | 2024-04-26 | 0.48 | 0.20 | 0.70 | +0.12 | +33.33% | 481 | 1,246 | 74.61% |
| LUV240503P00027500 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.68 | 0.67 | 0.70 | +0.07 | +11.48% | 287 | 229 | 26.37% |
| LUV240517P00027500 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.98 | 0.97 | 0.99 | +0.09 | +10.11% | 820 | 5,853 | 27.39% |
| LUV240621P00027500 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.51 | 1.50 | 1.53 | +0.07 | +4.86% | 3,451 | 12,199 | 29.83% |
| LUV240920P00027500 | 2024-04-26 1:35PM EDT | 2024-09-20 | 2.28 | 2.37 | 2.41 | -0.04 | -1.72% | 484 | 3,945 | 31.35% |
| LUV250117P00027500 | 2024-04-26 2:31PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | +0.05 | +1.67% | 175 | 5,377 | 31.37% |
| LUV250321P00027500 | 2024-04-26 2:48PM EDT | 2025-03-21 | 3.30 | 3.35 | 3.45 | -0.15 | -4.35% | 20 | 136 | 31.15% |
| LUV260116P00027500 | 2024-04-25 11:06AM EDT | 2026-01-16 | 4.66 | 4.35 | 4.55 | 0.00 | - | 40 | 576 | 30.36% |
© 2024 Yahoo. All rights reserved.