Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819C00032500 | 2022-08-05 9:33AM EDT | 2022-08-19 | 6.20 | 7.10 | 7.30 | 0.00 | - | 1 | 11 | 106.25% |
| LUV220916C00032500 | 2022-08-05 3:32PM EDT | 2022-09-16 | 6.60 | 7.25 | 7.50 | 0.00 | - | 1 | 107 | 50.78% |
| LUV221118C00032500 | 2022-08-15 10:58AM EDT | 2022-11-18 | 8.15 | 8.00 | 8.20 | +0.95 | +13.19% | 5 | 37 | 48.54% |
| LUV221216C00032500 | 2022-08-10 11:50AM EDT | 2022-12-16 | 8.34 | 8.30 | 8.55 | 0.00 | - | 1 | 25 | 48.29% |
| LUV230120C00032500 | 2022-08-15 3:19PM EDT | 2023-01-20 | 8.92 | 8.70 | 8.85 | +0.57 | +6.83% | 13 | 595 | 46.66% |
| LUV230317C00032500 | 2022-08-11 2:02PM EDT | 2023-03-17 | 9.30 | 9.15 | 9.45 | 0.00 | - | 3 | 29 | 46.73% |
| LUV240119C00032500 | 2022-08-05 1:48PM EDT | 2024-01-19 | 11.25 | 11.55 | 11.80 | 0.00 | - | 5 | 117 | 45.48% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819P00032500 | 2022-08-12 2:28PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,297 | 75.00% |
| LUV220916P00032500 | 2022-08-15 3:12PM EDT | 2022-09-16 | 0.10 | 0.11 | 0.12 | -0.08 | -44.44% | 21 | 2,948 | 43.26% |
| LUV221118P00032500 | 2022-08-15 10:01AM EDT | 2022-11-18 | 0.66 | 0.66 | 0.70 | -0.18 | -21.43% | 4 | 170 | 41.31% |
| LUV221216P00032500 | 2022-08-15 3:12PM EDT | 2022-12-16 | 0.90 | 0.89 | 0.95 | -0.10 | -10.00% | 11 | 982 | 40.80% |
| LUV230120P00032500 | 2022-08-15 11:53AM EDT | 2023-01-20 | 1.12 | 1.13 | 1.21 | -0.16 | -12.50% | 10 | 2,232 | 39.82% |
| LUV230317P00032500 | 2022-08-10 9:41AM EDT | 2023-03-17 | 1.91 | 1.54 | 1.63 | 0.00 | - | 1 | 5 | 39.19% |
| LUV240119P00032500 | 2022-08-12 12:13PM EDT | 2024-01-19 | 3.35 | 3.05 | 3.20 | 0.00 | - | 2 | 272 | 35.96% |
© 2022 Yahoo. All rights reserved.
