Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-06-10 1:05PM EDT | 15.00 | 14.98 | 12.90 | 14.85 | 0.00 | - | 4 | 5 | 90.33% |
| LUV240920C00017500 | 2024-06-26 10:04AM EDT | 17.50 | 10.70 | 11.00 | 11.40 | 0.00 | - | 1 | 15 | 57.23% |
| LUV240920C00020000 | 2024-06-26 10:14AM EDT | 20.00 | 8.40 | 7.80 | 9.95 | 0.00 | - | 1 | 44 | 55.66% |
| LUV240920C00022500 | 2024-06-26 9:38AM EDT | 22.50 | 5.55 | 5.50 | 6.60 | 0.00 | - | 1 | 329 | 49.51% |
| LUV240920C00025000 | 2024-06-28 11:35AM EDT | 25.00 | 4.18 | 4.30 | 4.45 | +0.11 | +2.70% | 59 | 3,615 | 42.77% |
| LUV240920C00027500 | 2024-06-28 3:50PM EDT | 27.50 | 2.57 | 2.41 | 2.68 | +0.22 | +9.36% | 8 | 6,623 | 38.77% |
| LUV240920C00030000 | 2024-06-28 3:38PM EDT | 30.00 | 1.38 | 1.39 | 1.40 | +0.07 | +5.34% | 184 | 45,663 | 36.04% |
| LUV240920C00032500 | 2024-06-28 3:14PM EDT | 32.50 | 0.58 | 0.63 | 0.70 | -0.04 | -6.45% | 22 | 6,756 | 35.94% |
| LUV240920C00035000 | 2024-06-28 1:38PM EDT | 35.00 | 0.27 | 0.27 | 0.32 | -0.03 | -10.00% | 39 | 4,169 | 35.74% |
| LUV240920C00037500 | 2024-06-26 3:37PM EDT | 37.50 | 0.14 | 0.12 | 0.24 | 0.00 | - | 8 | 561 | 40.63% |
| LUV240920C00040000 | 2024-06-28 11:58AM EDT | 40.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 3 | 851 | 38.87% |
| LUV240920C00042500 | 2024-06-24 12:07PM EDT | 42.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
| LUV240920C00045000 | 2024-06-27 10:15AM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 664 | 50.20% |
| LUV240920C00047500 | 2024-06-07 12:26PM EDT | 47.50 | 0.01 | 0.01 | 0.34 | 0.00 | - | 1 | 332 | 60.64% |
| LUV240920C00050000 | 2024-06-27 10:50AM EDT | 50.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 56.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-05-30 11:46AM EDT | 15.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 200 | 108 | 64.84% |
| LUV240920P00017500 | 2024-06-18 1:45PM EDT | 17.50 | 0.07 | 0.02 | 0.16 | 0.00 | - | 60 | 713 | 57.42% |
| LUV240920P00020000 | 2024-06-28 12:29PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 17 | 1,596 | 44.73% |
| LUV240920P00022500 | 2024-06-28 9:49AM EDT | 22.50 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 2 | 3,221 | 40.23% |
| LUV240920P00025000 | 2024-06-28 12:32PM EDT | 25.00 | 0.59 | 0.56 | 0.60 | 0.00 | - | 4 | 16,386 | 36.72% |
| LUV240920P00027500 | 2024-06-28 2:54PM EDT | 27.50 | 1.42 | 1.30 | 1.35 | +0.02 | +1.43% | 36 | 9,271 | 34.55% |
| LUV240920P00030000 | 2024-06-27 2:51PM EDT | 30.00 | 2.70 | 2.55 | 2.63 | 0.00 | - | 1 | 2,854 | 33.08% |
| LUV240920P00032500 | 2024-06-28 12:53PM EDT | 32.50 | 4.39 | 3.30 | 5.40 | -0.01 | -0.23% | 1 | 434 | 52.73% |
| LUV240920P00035000 | 2024-06-26 12:55PM EDT | 35.00 | 6.53 | 5.45 | 6.85 | 0.00 | - | 1 | 978 | 40.09% |
| LUV240920P00037500 | 2024-06-18 11:08AM EDT | 37.50 | 9.00 | 8.50 | 9.05 | 0.00 | - | 10 | 0 | 37.01% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.65 | 14.85 | 0.00 | - | 1 | 0 | 91.16% |
| LUV240920P00042500 | 2024-06-20 3:04PM EDT | 42.50 | 14.25 | 12.80 | 14.60 | 0.00 | - | 490 | 0 | 70.95% |
| LUV240920P00045000 | 2024-06-20 3:04PM EDT | 45.00 | 16.75 | 15.70 | 16.65 | 0.00 | - | 490 | 0 | 60.35% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 85.01% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 110.16% |
© 2024 Yahoo. All rights reserved.