Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00030000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 214 | 46.09% |
| LUV240517C00030000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 7,853 | 35.94% |
| LUV240524C00030000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 288 | 46.97% |
| LUV240531C00030000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 206 | 540 | 32.62% |
| LUV240607C00030000 | 2024-05-03 12:07PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 62 | 141 | 33.11% |
| LUV240621C00030000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 217 | 15,393 | 32.23% |
| LUV240920C00030000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 0.90 | 0.90 | 0.93 | -0.08 | -8.16% | 120 | 7,936 | 34.35% |
| LUV241220C00030000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 1.58 | 1.58 | 1.66 | -0.13 | -7.60% | 1 | 622 | 36.38% |
| LUV250117C00030000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 1.75 | 1.72 | 1.79 | -0.06 | -3.31% | 77 | 6,784 | 35.91% |
| LUV250321C00030000 | 2024-05-03 1:46PM EDT | 2025-03-21 | 2.10 | 1.71 | 2.16 | +0.10 | +5.00% | 1 | 204 | 36.13% |
| LUV260116C00030000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 3.62 | 3.30 | 3.65 | -0.08 | -2.16% | 10 | 1,674 | 37.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 3.94 | 2.43 | 3.95 | 0.00 | - | 1 | 4 | 70.70% |
| LUV240517P00030000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 3.72 | 3.30 | 5.70 | +0.17 | +4.79% | 360 | 388 | 92.19% |
| LUV240524P00030000 | 2024-04-29 11:42AM EDT | 2024-05-24 | 3.60 | 3.75 | 3.95 | +0.13 | +3.75% | 91 | 13 | 40.82% |
| LUV240531P00030000 | 2024-04-26 12:49PM EDT | 2024-05-31 | 2.90 | 1.74 | 5.90 | 0.00 | - | 2 | 0 | 118.60% |
| LUV240607P00030000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 3.85 | 2.92 | 4.55 | 0.00 | - | 1 | 27 | 60.25% |
| LUV240621P00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.00 | +0.01 | +0.26% | 5 | 6,307 | 29.69% |
| LUV240920P00030000 | 2024-05-03 10:38AM EDT | 2024-09-20 | 4.45 | 4.45 | 4.60 | +0.03 | +0.68% | 1 | 2,197 | 31.08% |
| LUV241220P00030000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.05 | +0.13 | +2.73% | 10 | 42 | 30.45% |
| LUV250117P00030000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 5.02 | 5.00 | 5.15 | 0.00 | - | 21 | 4,049 | 30.01% |
| LUV250321P00030000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 5.15 | 5.25 | 5.40 | -0.50 | -8.85% | 7 | 18 | 29.66% |
| LUV260116P00030000 | 2024-05-01 1:24PM EDT | 2026-01-16 | 6.50 | 5.20 | 6.80 | 0.00 | - | 11 | 2,641 | 31.89% |
© 2024 Yahoo. All rights reserved.