Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time 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 | 11.40 | 15.10 | 0.00 | - | 4 | 5 | 149.46% |
| LUV240920C00017500 | 2024-06-10 11:22AM EDT | 17.50 | 12.60 | 9.40 | 12.50 | 0.00 | - | 1 | 14 | 50.59% |
| LUV240920C00020000 | 2024-06-14 9:50AM EDT | 20.00 | 8.20 | 7.30 | 9.75 | -2.05 | -20.00% | 2 | 43 | 89.16% |
| LUV240920C00022500 | 2024-06-12 2:20PM EDT | 22.50 | 6.25 | 5.70 | 6.35 | 0.00 | - | 1 | 344 | 44.73% |
| LUV240920C00025000 | 2024-06-14 11:51AM EDT | 25.00 | 4.05 | 3.80 | 4.35 | -0.45 | -10.00% | 14 | 3,574 | 41.70% |
| LUV240920C00027500 | 2024-06-14 2:58PM EDT | 27.50 | 2.47 | 2.60 | 2.71 | -0.32 | -11.47% | 62 | 6,523 | 39.31% |
| LUV240920C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.52 | 1.46 | 1.54 | +0.01 | +0.66% | 2,730 | 46,031 | 37.89% |
| LUV240920C00032500 | 2024-06-14 2:50PM EDT | 32.50 | 0.73 | 0.75 | 0.82 | -0.04 | -5.19% | 38 | 7,073 | 37.38% |
| LUV240920C00035000 | 2024-06-14 3:28PM EDT | 35.00 | 0.37 | 0.22 | 0.60 | -0.04 | -9.76% | 144 | 4,013 | 42.19% |
| LUV240920C00037500 | 2024-06-12 2:22PM EDT | 37.50 | 0.20 | 0.19 | 0.29 | 0.00 | - | 1 | 512 | 40.82% |
| LUV240920C00040000 | 2024-06-14 10:05AM EDT | 40.00 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 4 | 840 | 40.33% |
| LUV240920C00042500 | 2024-06-10 10:03AM EDT | 42.50 | 0.13 | 0.03 | 0.11 | 0.00 | - | 10 | 529 | 43.75% |
| LUV240920C00045000 | 2024-06-14 3:44PM EDT | 45.00 | 0.05 | 0.04 | 0.11 | -0.03 | -37.50% | 1 | 608 | 48.44% |
| LUV240920C00047500 | 2024-06-07 12:26PM EDT | 47.50 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 332 | 73.14% |
| LUV240920C00050000 | 2024-06-06 2:15PM EDT | 50.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 39 | 65.92% |
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 | 60.16% |
| LUV240920P00017500 | 2024-06-14 3:48PM EDT | 17.50 | 0.06 | 0.03 | 0.11 | 0.00 | - | 22 | 730 | 50.59% |
| LUV240920P00020000 | 2024-06-14 3:48PM EDT | 20.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 24 | 1,623 | 46.00% |
| LUV240920P00022500 | 2024-06-14 1:03PM EDT | 22.50 | 0.35 | 0.32 | 0.39 | +0.02 | +6.06% | 5 | 3,116 | 42.04% |
| LUV240920P00025000 | 2024-06-14 3:54PM EDT | 25.00 | 0.79 | 0.77 | 0.82 | -0.01 | -1.25% | 380 | 16,571 | 38.38% |
| LUV240920P00027500 | 2024-06-14 3:35PM EDT | 27.50 | 1.73 | 1.64 | 1.73 | +0.10 | +6.13% | 1,866 | 7,688 | 37.53% |
| LUV240920P00030000 | 2024-06-14 10:32AM EDT | 30.00 | 3.30 | 2.80 | 3.10 | +0.34 | +11.49% | 59 | 2,714 | 36.84% |
| LUV240920P00032500 | 2024-06-11 11:51AM EDT | 32.50 | 5.25 | 4.75 | 5.55 | +0.55 | +11.70% | 1 | 434 | 49.32% |
| LUV240920P00035000 | 2024-06-11 12:04PM EDT | 35.00 | 7.24 | 5.90 | 7.70 | +0.34 | +4.93% | 1 | 980 | 53.08% |
| LUV240920P00037500 | 2024-06-07 10:21AM EDT | 37.50 | 10.01 | 8.30 | 9.95 | 0.00 | - | 130 | 109 | 56.25% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.65 | 14.85 | 0.00 | - | 1 | 0 | 81.93% |
| LUV240920P00042500 | 2024-05-22 2:28PM EDT | 42.50 | 14.85 | 12.55 | 16.10 | 0.00 | - | 490 | 476 | 96.68% |
| LUV240920P00045000 | 2024-05-22 2:28PM EDT | 45.00 | 17.35 | 15.70 | 16.90 | 0.00 | - | 490 | 120 | 58.25% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 73.24% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 98.63% |
© 2024 Yahoo. All rights reserved.