Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819C00037000 | 2022-08-15 11:11AM EDT | 2022-08-19 | 2.92 | 2.62 | 2.80 | +0.46 | +18.70% | 6 | 80 | 59.38% |
| LUV220826C00037000 | 2022-08-10 9:47AM EDT | 2022-08-26 | 2.80 | 2.74 | 2.88 | 0.00 | - | 1 | 55 | 40.92% |
| LUV220902C00037000 | 2022-08-15 11:11AM EDT | 2022-09-02 | 3.10 | 2.92 | 3.10 | -0.05 | -1.59% | 6 | 14 | 41.31% |
| LUV220909C00037000 | 2022-08-15 3:56PM EDT | 2022-09-09 | 3.20 | 3.10 | 3.30 | +0.79 | +32.78% | 1 | 1 | 41.41% |
| LUV220923C00037000 | 2022-08-15 10:27AM EDT | 2022-09-23 | 3.86 | 3.45 | 3.60 | +0.53 | +15.92% | 1 | 9 | 40.28% |
| LUV220930C00037000 | 2022-08-12 9:49AM EDT | 2022-09-30 | 3.57 | 3.60 | 3.75 | 0.00 | - | - | 5 | 40.23% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819P00037000 | 2022-08-15 2:43PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 42 | 967 | 43.75% |
| LUV220826P00037000 | 2022-08-15 12:17PM EDT | 2022-08-26 | 0.10 | 0.13 | 0.16 | -0.15 | -60.00% | 22 | 179 | 35.74% |
| LUV220902P00037000 | 2022-08-15 12:30PM EDT | 2022-09-02 | 0.24 | 0.30 | 0.36 | -0.17 | -41.46% | 42 | 37 | 37.31% |
| LUV220909P00037000 | 2022-08-15 3:39PM EDT | 2022-09-09 | 0.44 | 0.43 | 0.49 | -0.28 | -38.89% | 34 | 28 | 36.04% |
| LUV220923P00037000 | 2022-08-10 10:56AM EDT | 2022-09-23 | 0.97 | 0.72 | 0.79 | 0.00 | - | 29 | 32 | 36.33% |
© 2022 Yahoo. All rights reserved.
