Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:30.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231201C00030000 | 2023-11-24 11:24AM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 50.00% |
| LUV231208C00030000 | 2023-11-29 10:41AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| LUV231215C00030000 | 2023-11-30 1:40PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 9,650 | 25.00% |
| LUV231222C00030000 | 2023-11-28 2:21PM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 77 | 12.50% |
| LUV231229C00030000 | 2023-11-29 12:54PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 277 | 12.50% |
| LUV240105C00030000 | 2023-11-27 11:51AM EST | 2024-01-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| LUV240119C00030000 | 2023-11-30 3:58PM EST | 2024-01-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 149 | 9,443 | 12.50% |
| LUV240315C00030000 | 2023-11-30 3:54PM EST | 2024-03-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,263 | 7,957 | 6.25% |
| LUV240621C00030000 | 2023-11-30 3:59PM EST | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 39 | 5,003 | 6.25% |
| LUV250117C00030000 | 2023-11-30 3:11PM EST | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6,713 | 3.13% |
| LUV260116C00030000 | 2023-11-30 9:41AM EST | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 3.13% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231201P00030000 | 2023-11-29 10:37AM EST | 2023-12-01 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV231208P00030000 | 2023-11-29 1:19PM EST | 2023-12-08 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV231215P00030000 | 2023-11-27 12:59PM EST | 2023-12-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| LUV240119P00030000 | 2023-11-30 12:47PM EST | 2024-01-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,131 | 0.00% |
| LUV240315P00030000 | 2023-11-30 12:47PM EST | 2024-03-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 1,393 | 0.00% |
| LUV240621P00030000 | 2023-11-30 10:18AM EST | 2024-06-21 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 2,635 | 0.00% |
| LUV250117P00030000 | 2023-11-29 9:41AM EST | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,030 | 0.00% |
| LUV260116P00030000 | 2023-11-30 12:23PM EST | 2026-01-16 | 7.24 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
© 2023 Yahoo. All rights reserved.