Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 4.51 | 4.65 | 5.30 | 0.00 | - | 1 | 1 | 55.86% |
| LUV240802C00025000 | 2024-06-28 10:38AM EDT | 25.00 | 3.95 | 3.90 | 5.05 | +0.75 | +23.44% | 1 | 4 | 67.19% |
| LUV240802C00028000 | 2024-06-28 10:39AM EDT | 28.00 | 1.73 | 1.70 | 1.98 | +0.26 | +17.69% | 15 | 37 | 47.41% |
| LUV240802C00029000 | 2024-06-28 3:17PM EDT | 29.00 | 1.10 | 1.10 | 1.35 | +0.35 | +46.67% | 27 | 39 | 43.21% |
| LUV240802C00030000 | 2024-06-28 12:00PM EDT | 30.00 | 0.77 | 0.78 | 1.72 | +0.02 | +2.67% | 10 | 53 | 51.51% |
| LUV240802C00032000 | 2024-06-28 3:56PM EDT | 32.00 | 0.34 | 0.31 | 0.45 | +0.03 | +9.68% | 9 | 15 | 43.02% |
| LUV240802C00033000 | 2024-06-25 11:01AM EDT | 33.00 | 0.28 | 0.01 | 0.59 | 0.00 | - | 2 | 8 | 55.13% |
| LUV240802C00034000 | 2024-06-24 10:12AM EDT | 34.00 | 0.11 | 0.11 | 0.14 | -0.15 | -57.69% | 1 | 2 | 39.75% |
| LUV240802C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.13 | 0.06 | 0.39 | 0.00 | - | 1 | 2 | 50.20% |
| LUV240802C00038000 | 2024-06-14 10:05AM EDT | 38.00 | 0.13 | 0.01 | 0.74 | 0.00 | - | - | 108 | 73.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00022000 | 2024-06-17 11:52AM EDT | 22.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 13 | 33 | 54.69% |
| LUV240802P00023000 | 2024-06-24 2:45PM EDT | 23.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 67 | 39 | 51.07% |
| LUV240802P00024000 | 2024-06-26 10:32AM EDT | 24.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 1 | 55 | 43.56% |
| LUV240802P00025000 | 2024-06-27 12:17PM EDT | 25.00 | 0.28 | 0.20 | 0.45 | 0.00 | - | 3 | 37 | 50.59% |
| LUV240802P00026000 | 2024-06-27 2:21PM EDT | 26.00 | 0.48 | 0.36 | 0.43 | 0.00 | - | 2 | 21 | 40.14% |
| LUV240802P00027000 | 2024-06-27 11:15AM EDT | 27.00 | 0.74 | 0.61 | 0.78 | -0.08 | -9.76% | 15 | 123 | 42.09% |
| LUV240802P00028000 | 2024-06-28 9:44AM EDT | 28.00 | 1.12 | 0.80 | 1.15 | -0.10 | -8.20% | 1 | 204 | 41.07% |
| LUV240802P00029000 | 2024-06-25 1:32PM EDT | 29.00 | 1.61 | 1.25 | 1.54 | +0.10 | +6.62% | 4 | 273 | 37.55% |
| LUV240802P00030000 | 2024-06-25 10:03AM EDT | 30.00 | 2.25 | 1.90 | 2.17 | 0.00 | - | 1 | 2 | 37.70% |
© 2024 Yahoo. All rights reserved.