Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 13.40 | 14.45 | 0.00 | - | 10 | 8 | 72.17% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 10.85 | 11.60 | 0.00 | - | - | 3 | 50.88% |
| LUV241220C00020000 | 2024-06-14 12:29PM EDT | 20.00 | 8.90 | 7.85 | 9.50 | -0.15 | -1.66% | 1 | 33 | 58.69% |
| LUV241220C00022500 | 2024-06-11 3:57PM EDT | 22.50 | 6.65 | 5.80 | 7.00 | 0.00 | - | 7 | 497 | 45.09% |
| LUV241220C00025000 | 2024-06-14 10:38AM EDT | 25.00 | 4.65 | 4.35 | 5.15 | -0.45 | -8.82% | 2 | 185 | 41.90% |
| LUV241220C00027500 | 2024-06-14 12:09PM EDT | 27.50 | 3.50 | 3.50 | 3.65 | +0.14 | +4.17% | 4 | 1,198 | 40.11% |
| LUV241220C00030000 | 2024-06-14 2:16PM EDT | 30.00 | 2.29 | 2.34 | 2.50 | +0.03 | +1.33% | 3 | 1,238 | 39.06% |
| LUV241220C00032500 | 2024-06-14 11:46AM EDT | 32.50 | 1.50 | 1.52 | 1.64 | +0.03 | +2.04% | 9 | 602 | 38.11% |
| LUV241220C00035000 | 2024-06-14 2:42PM EDT | 35.00 | 0.91 | 0.76 | 1.17 | -0.07 | -7.14% | 4 | 2,073 | 39.36% |
| LUV241220C00037500 | 2024-06-11 3:23PM EDT | 37.50 | 0.60 | 0.58 | 0.68 | 0.00 | - | 7 | 88 | 37.60% |
| LUV241220C00040000 | 2024-06-14 10:16AM EDT | 40.00 | 0.37 | 0.37 | 0.43 | -0.03 | -7.50% | 3 | 210 | 37.55% |
| LUV241220C00042500 | 2024-06-13 10:00AM EDT | 42.50 | 0.24 | 0.23 | 0.28 | 0.00 | - | 90 | 212 | 37.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 100 | 102 | 73.34% |
| LUV241220P00017500 | 2024-06-12 1:52PM EDT | 17.50 | 0.18 | 0.00 | 2.30 | 0.00 | - | 5 | 5,339 | 74.41% |
| LUV241220P00020000 | 2024-06-14 1:22PM EDT | 20.00 | 0.36 | 0.34 | 0.42 | +0.02 | +5.88% | 1 | 460 | 41.75% |
| LUV241220P00022500 | 2024-06-13 11:48AM EDT | 22.50 | 0.74 | 0.62 | 0.80 | 0.00 | - | 230 | 667 | 39.06% |
| LUV241220P00025000 | 2024-06-14 10:11AM EDT | 25.00 | 1.50 | 0.82 | 1.44 | +0.20 | +15.38% | 1 | 642 | 37.06% |
| LUV241220P00027500 | 2024-06-13 12:43PM EDT | 27.50 | 2.31 | 2.20 | 2.39 | 0.00 | - | 69 | 727 | 35.30% |
| LUV241220P00030000 | 2024-06-14 1:59PM EDT | 30.00 | 3.70 | 3.60 | 3.75 | -0.12 | -3.14% | 160 | 107 | 34.52% |
| LUV241220P00032500 | 2024-06-14 2:39PM EDT | 32.50 | 5.50 | 5.20 | 5.45 | +0.23 | +4.36% | 3 | 92 | 34.01% |
| LUV241220P00037500 | 2024-06-11 2:55PM EDT | 37.50 | 9.50 | 8.25 | 10.60 | 0.00 | - | - | 19 | 50.56% |
© 2024 Yahoo. All rights reserved.