Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240405C00040000 | 2024-03-28 3:10PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 7 | 87.50% |
LUV240412C00040000 | 2024-03-13 2:00PM EDT | 2024-04-12 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 4 | 138.77% |
LUV240419C00040000 | 2024-03-27 1:50PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 1,280 | 57.03% |
LUV240426C00040000 | 2024-03-08 1:48PM EDT | 2024-04-26 | 0.36 | 0.00 | 2.14 | 0.00 | - | 5 | 6 | 119.34% |
LUV240517C00040000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 0 | 41.80% |
LUV240621C00040000 | 2024-03-28 11:54AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 4,378 | 35.94% |
LUV240920C00040000 | 2024-03-28 1:37PM EDT | 2024-09-20 | 0.32 | 0.27 | 0.31 | +0.06 | +23.08% | 8 | 642 | 33.20% |
LUV250117C00040000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 0.81 | 0.76 | 0.81 | +0.02 | +2.53% | 10 | 5,123 | 33.94% |
LUV260116C00040000 | 2024-03-28 10:41AM EDT | 2026-01-16 | 2.30 | 2.15 | 2.93 | +0.15 | +6.98% | 2 | 549 | 38.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUV240412P00040000 | 2024-03-12 12:23PM EDT | 2024-04-12 | 11.31 | 9.25 | 12.10 | 0.00 | - | 1 | 0 | 178.13% |
LUV240419P00040000 | 2024-03-27 11:01AM EDT | 2024-04-19 | 11.20 | 10.15 | 11.50 | 0.00 | - | 1 | 0 | 54.69% |
LUV240621P00040000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 10.50 | 9.00 | 12.70 | -1.45 | -12.13% | 4 | 1 | 87.70% |
LUV240920P00040000 | 2024-03-26 10:17AM EDT | 2024-09-20 | 11.40 | 10.75 | 11.85 | 0.00 | - | 1 | 0 | 47.97% |
LUV250117P00040000 | 2024-03-13 10:28AM EDT | 2025-01-17 | 11.50 | 10.85 | 11.00 | 0.00 | - | 46 | 685 | 22.95% |
LUV260116P00040000 | 2024-03-20 11:01AM EDT | 2026-01-16 | 12.15 | 10.30 | 11.60 | 0.00 | - | 2 | 11 | 22.58% |