Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230331C00030000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| LUV230406C00030000 | 2023-03-24 3:27PM EDT | 2023-04-06 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LUV230414C00030000 | 2023-03-24 3:53PM EDT | 2023-04-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LUV230421C00030000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| LUV230428C00030000 | 2023-03-24 1:17PM EDT | 2023-04-28 | 1.29 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| LUV230505C00030000 | 2023-03-24 3:37PM EDT | 2023-05-05 | 1.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LUV230519C00030000 | 2023-03-24 3:35PM EDT | 2023-05-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| LUV230616C00030000 | 2023-03-24 3:30PM EDT | 2023-06-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| LUV230915C00030000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.78% |
| LUV240119C00030000 | 2023-03-24 2:18PM EDT | 2024-01-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| LUV250117C00030000 | 2023-03-24 1:11PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230331P00030000 | 2023-03-24 3:46PM EDT | 2023-03-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| LUV230406P00030000 | 2023-03-24 3:36PM EDT | 2023-04-06 | 1.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LUV230414P00030000 | 2023-03-24 3:22PM EDT | 2023-04-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV230421P00030000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| LUV230428P00030000 | 2023-03-24 3:41PM EDT | 2023-04-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV230519P00030000 | 2023-03-24 3:35PM EDT | 2023-05-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| LUV230616P00030000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| LUV230915P00030000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240119P00030000 | 2023-03-24 3:11PM EDT | 2024-01-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| LUV250117P00030000 | 2023-03-23 3:21PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
