Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819C00040000 | 2022-08-15 3:53PM EDT | 2022-08-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| LUV220826C00040000 | 2022-08-15 3:04PM EDT | 2022-08-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| LUV220902C00040000 | 2022-08-15 2:50PM EDT | 2022-09-02 | 1.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LUV220909C00040000 | 2022-08-15 11:38AM EDT | 2022-09-09 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| LUV220916C00040000 | 2022-08-15 2:46PM EDT | 2022-09-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
| LUV220923C00040000 | 2022-08-15 1:59PM EDT | 2022-09-23 | 1.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| LUV221118C00040000 | 2022-08-15 3:56PM EDT | 2022-11-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.78% |
| LUV221216C00040000 | 2022-08-15 2:14PM EDT | 2022-12-16 | 3.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| LUV230120C00040000 | 2022-08-15 10:02AM EDT | 2023-01-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| LUV230317C00040000 | 2022-08-15 2:28PM EDT | 2023-03-17 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LUV240119C00040000 | 2022-08-15 3:52PM EDT | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.20% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220819P00040000 | 2022-08-15 2:27PM EDT | 2022-08-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| LUV220826P00040000 | 2022-08-15 3:38PM EDT | 2022-08-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| LUV220902P00040000 | 2022-08-15 9:30AM EDT | 2022-09-02 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV220909P00040000 | 2022-08-10 11:34AM EDT | 2022-09-09 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LUV220916P00040000 | 2022-08-15 3:44PM EDT | 2022-09-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| LUV220923P00040000 | 2022-08-11 10:07AM EDT | 2022-09-23 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV221118P00040000 | 2022-08-15 1:51PM EDT | 2022-11-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV221216P00040000 | 2022-08-10 2:46PM EDT | 2022-12-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LUV230120P00040000 | 2022-08-15 9:49AM EDT | 2023-01-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV230317P00040000 | 2022-08-09 1:13PM EDT | 2023-03-17 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240119P00040000 | 2022-08-12 12:52PM EDT | 2024-01-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
