Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230331C00035000 | 2023-03-24 12:53PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 42 | 193 | 60.94% |
| LUV230406C00035000 | 2023-03-24 12:07PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 15 | 190 | 48.05% |
| LUV230414C00035000 | 2023-03-24 1:51PM EDT | 2023-04-14 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 30 | 1,272 | 40.63% |
| LUV230421C00035000 | 2023-03-24 3:24PM EDT | 2023-04-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 331 | 2,696 | 38.48% |
| LUV230428C00035000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 0.16 | 0.11 | 0.17 | +0.04 | +33.33% | 12 | 77 | 40.92% |
| LUV230519C00035000 | 2023-03-24 3:29PM EDT | 2023-05-19 | 0.29 | 0.29 | 0.33 | -0.03 | -9.38% | 57 | 417 | 38.87% |
| LUV230616C00035000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 0.49 | 0.49 | 0.53 | 0.00 | - | 66 | 6,787 | 37.11% |
| LUV230915C00035000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 1.17 | 1.14 | 1.21 | +0.03 | +2.63% | 292 | 2,853 | 36.18% |
| LUV240119C00035000 | 2023-03-24 3:22PM EDT | 2024-01-19 | 2.05 | 2.00 | 2.07 | +0.04 | +1.99% | 165 | 9,287 | 36.38% |
| LUV250117C00035000 | 2023-03-24 11:28AM EDT | 2025-01-17 | 3.54 | 3.65 | 3.90 | -0.31 | -8.05% | 51 | 1,204 | 36.19% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230331P00035000 | 2023-03-24 12:53PM EDT | 2023-03-31 | 5.68 | 5.25 | 5.50 | +1.03 | +22.15% | 2 | 0 | 53.13% |
| LUV230406P00035000 | 2023-03-21 9:59AM EDT | 2023-04-06 | 4.40 | 5.20 | 5.55 | 0.00 | - | 1 | 0 | 69.92% |
| LUV230414P00035000 | 2023-03-24 2:30PM EDT | 2023-04-14 | 5.41 | 5.25 | 5.55 | +1.11 | +25.81% | 1 | 10 | 54.10% |
| LUV230421P00035000 | 2023-03-24 12:54PM EDT | 2023-04-21 | 5.61 | 5.30 | 5.50 | +0.23 | +4.28% | 4 | 4,952 | 42.97% |
| LUV230428P00035000 | 2023-03-23 3:56PM EDT | 2023-04-28 | 5.45 | 5.30 | 5.60 | 0.00 | - | 1 | 133 | 44.43% |
| LUV230519P00035000 | 2023-03-24 12:54PM EDT | 2023-05-19 | 5.71 | 5.45 | 5.55 | +0.16 | +2.88% | 9 | 72 | 32.72% |
| LUV230616P00035000 | 2023-03-24 1:52PM EDT | 2023-06-16 | 5.92 | 5.60 | 5.75 | +0.17 | +2.96% | 7 | 7,026 | 33.11% |
| LUV230915P00035000 | 2023-03-23 9:55AM EDT | 2023-09-15 | 5.55 | 6.10 | 6.45 | 0.00 | - | 3 | 1,261 | 34.33% |
| LUV240119P00035000 | 2023-03-24 1:52PM EDT | 2024-01-19 | 6.88 | 6.70 | 6.85 | +0.43 | +6.67% | 4 | 5,115 | 30.43% |
| LUV250117P00035000 | 2023-03-23 12:50PM EDT | 2025-01-17 | 7.74 | 7.80 | 8.15 | 0.00 | - | 1 | 2,083 | 29.11% |
© 2023 Yahoo. All rights reserved.
