Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00032500 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,471 | 50.00% |
| LUV240621C00032500 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 35 | 12,702 | 33.01% |
| LUV240920C00032500 | 2024-05-10 2:52PM EDT | 2024-09-20 | 0.71 | 0.70 | 0.75 | +0.04 | +5.97% | 84 | 1,151 | 35.28% |
| LUV241220C00032500 | 2024-05-09 1:41PM EDT | 2024-12-20 | 1.35 | 1.26 | 1.47 | 0.00 | - | 116 | 146 | 37.06% |
| LUV250117C00032500 | 2024-05-08 11:36AM EDT | 2025-01-17 | 1.52 | 1.39 | 1.58 | +0.03 | +2.01% | 2 | 4,010 | 36.28% |
| LUV250321C00032500 | 2024-05-10 11:36AM EDT | 2025-03-21 | 1.88 | 1.90 | 1.97 | -0.03 | -1.57% | 36 | 1,812 | 36.57% |
| LUV260116C00032500 | 2024-05-08 12:46PM EDT | 2026-01-16 | 3.20 | 3.35 | 3.50 | 0.00 | - | 72 | 861 | 37.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 2024-05-17 | 6.85 | 5.10 | 6.20 | 0.00 | - | 3 | 0 | 132.42% |
| LUV240621P00032500 | 2024-05-10 10:46AM EDT | 2024-06-21 | 5.34 | 4.10 | 6.55 | +0.16 | +3.09% | 4 | 1,837 | 83.84% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 2024-09-20 | 7.00 | 5.60 | 6.70 | 0.00 | - | 60 | 502 | 49.63% |
| LUV241220P00032500 | 2024-05-07 10:02AM EDT | 2024-12-20 | 6.15 | 6.00 | 6.15 | 0.00 | - | 16 | 21 | 30.96% |
| LUV250117P00032500 | 2024-05-03 1:13PM EDT | 2025-01-17 | 7.00 | 6.10 | 6.25 | 0.00 | - | 6 | 3,290 | 30.49% |
| LUV260116P00032500 | 2024-05-03 3:54PM EDT | 2026-01-16 | 7.83 | 7.25 | 7.40 | 0.00 | - | 1 | 1,098 | 28.35% |
© 2024 Yahoo. All rights reserved.