Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:40.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221202C00040000 | 2022-11-25 12:56PM EST | 2022-12-02 | 0.29 | 0.29 | 0.31 | +0.09 | +45.00% | 206 | 0 | 28.52% |
| LUV221209C00040000 | 2022-11-25 12:46PM EST | 2022-12-09 | 0.71 | 0.64 | 0.70 | +0.23 | +47.92% | 46 | 0 | 33.74% |
| LUV221216C00040000 | 2022-11-25 12:38PM EST | 2022-12-16 | 0.97 | 0.92 | 0.96 | +0.28 | +40.58% | 118 | 0 | 34.67% |
| LUV221223C00040000 | 2022-11-25 12:55PM EST | 2022-12-23 | 1.09 | 1.08 | 1.13 | +0.26 | +31.33% | 41 | 0 | 33.99% |
| LUV221230C00040000 | 2022-11-25 12:43PM EST | 2022-12-30 | 1.29 | 1.20 | 1.31 | +0.31 | +31.63% | 15 | 0 | 34.18% |
| LUV230120C00040000 | 2022-11-25 12:54PM EST | 2023-01-20 | 1.75 | 1.74 | 1.77 | +0.31 | +21.53% | 205 | 0 | 34.57% |
| LUV230317C00040000 | 2022-11-25 12:24PM EST | 2023-03-17 | 2.93 | 2.84 | 2.90 | +0.35 | +13.57% | 30 | 0 | 37.48% |
| LUV230616C00040000 | 2022-11-25 11:56AM EST | 2023-06-16 | 4.32 | 4.10 | 4.25 | +0.47 | +12.21% | 52 | 0 | 39.42% |
| LUV240119C00040000 | 2022-11-25 12:30PM EST | 2024-01-19 | 6.60 | 6.30 | 6.50 | +0.53 | +8.73% | 2 | 0 | 40.92% |
| LUV250117C00040000 | 2022-11-23 11:42AM EST | 2025-01-17 | 8.98 | 9.05 | 9.40 | 0.00 | - | 3 | 61 | 42.93% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221202P00040000 | 2022-11-25 11:02AM EST | 2022-12-02 | 0.91 | 1.01 | 1.06 | -0.66 | -42.04% | 2 | 9 | 26.95% |
| LUV221209P00040000 | 2022-11-17 2:00PM EST | 2022-12-09 | 2.84 | 1.30 | 1.42 | 0.00 | - | 1 | 0 | 31.74% |
| LUV221216P00040000 | 2022-11-25 12:47PM EST | 2022-12-16 | 1.54 | 1.59 | 1.64 | -0.31 | -16.76% | 15 | 0 | 31.93% |
| LUV221223P00040000 | 2022-11-25 11:05AM EST | 2022-12-23 | 1.58 | 1.69 | 1.78 | -0.96 | -37.80% | 10 | 0 | 30.96% |
| LUV230120P00040000 | 2022-11-25 12:30PM EST | 2023-01-20 | 2.18 | 2.24 | 2.28 | -0.31 | -12.45% | 136 | 0 | 30.13% |
| LUV230317P00040000 | 2022-11-25 12:34PM EST | 2023-03-17 | 3.15 | 3.10 | 3.20 | -0.55 | -14.86% | 12 | 0 | 31.96% |
| LUV230616P00040000 | 2022-11-25 10:47AM EST | 2023-06-16 | 3.95 | 3.95 | 4.10 | -0.75 | -15.96% | 1 | 0 | 31.45% |
| LUV240119P00040000 | 2022-11-16 2:02PM EST | 2024-01-19 | 6.05 | 5.30 | 5.45 | 0.00 | - | 6 | 0 | 29.94% |
| LUV250117P00040000 | 2022-10-18 2:07PM EST | 2025-01-17 | 10.27 | 7.60 | 7.90 | 0.00 | - | 5 | 15 | 32.73% |
© 2022 Yahoo. All rights reserved.
