Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-06-26 10:46AM EDT | 17.50 | 10.70 | 10.80 | 11.85 | 0.00 | - | 4 | 38 | 136.91% |
| LUV240719C00020000 | 2024-06-26 10:15AM EDT | 20.00 | 8.22 | 7.55 | 9.75 | 0.00 | - | 1 | 8 | 75.78% |
| LUV240719C00022500 | 2024-06-18 12:09PM EDT | 22.50 | 6.11 | 6.15 | 7.70 | 0.00 | - | 2 | 8 | 119.73% |
| LUV240719C00025000 | 2024-06-26 9:42AM EDT | 25.00 | 2.65 | 3.65 | 4.75 | 0.00 | - | 1 | 461 | 72.95% |
| LUV240719C00027500 | 2024-06-28 2:37PM EDT | 27.50 | 1.44 | 1.61 | 1.69 | +0.17 | +13.39% | 31 | 17,313 | 38.87% |
| LUV240719C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.42 | 0.42 | 0.45 | -0.01 | -2.33% | 87 | 25,232 | 35.45% |
| LUV240719C00032500 | 2024-06-28 3:15PM EDT | 32.50 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 30 | 1,583 | 37.89% |
| LUV240719C00035000 | 2024-06-28 9:51AM EDT | 35.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 368 | 46.48% |
| LUV240719C00037500 | 2024-06-25 12:53PM EDT | 37.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 3 | 289 | 60.94% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 87 | 85 | 63.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 119.53% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 182.81% |
| LUV240719P00020000 | 2024-06-28 3:07PM EDT | 20.00 | 0.03 | 0.01 | 0.93 | +0.02 | +200.00% | 1 | 101 | 130.76% |
| LUV240719P00022500 | 2024-06-28 2:13PM EDT | 22.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 391 | 1,694 | 52.73% |
| LUV240719P00025000 | 2024-06-28 3:50PM EDT | 25.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 41 | 14,163 | 40.82% |
| LUV240719P00027500 | 2024-06-28 3:54PM EDT | 27.50 | 0.47 | 0.43 | 0.48 | -0.05 | -9.62% | 434 | 7,187 | 34.72% |
| LUV240719P00030000 | 2024-06-28 3:39PM EDT | 30.00 | 1.80 | 1.70 | 1.79 | -0.25 | -12.20% | 19 | 3,385 | 33.40% |
| LUV240719P00032500 | 2024-06-26 3:22PM EDT | 32.50 | 4.18 | 3.80 | 4.55 | 0.00 | - | 6 | 10 | 50.98% |
© 2024 Yahoo. All rights reserved.