Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-05-29 12:27PM EDT | 15.00 | 10.62 | 12.05 | 14.65 | 0.00 | - | 12 | 14 | 77.93% |
| LUV250321C00017500 | 2024-05-29 9:47AM EDT | 17.50 | 8.45 | 9.60 | 13.05 | 0.00 | - | 1 | 14 | 79.88% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 8.35 | 9.35 | 0.00 | - | 1 | 28 | 45.46% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 22.50 | 7.30 | 6.25 | 7.40 | 0.00 | - | 8 | 99 | 42.75% |
| LUV250321C00025000 | 2024-06-13 10:03AM EDT | 25.00 | 5.25 | 5.50 | 5.70 | -0.05 | -0.94% | 2 | 807 | 40.85% |
| LUV250321C00027500 | 2024-06-13 12:38PM EDT | 27.50 | 4.10 | 4.10 | 4.25 | 0.00 | - | 32 | 730 | 39.19% |
| LUV250321C00030000 | 2024-06-13 10:02AM EDT | 30.00 | 2.89 | 2.94 | 3.15 | 0.00 | - | 2 | 484 | 38.62% |
| LUV250321C00032500 | 2024-06-13 3:49PM EDT | 32.50 | 2.19 | 1.99 | 2.23 | 0.00 | - | 11 | 1,839 | 37.53% |
| LUV250321C00035000 | 2024-06-14 12:22PM EDT | 35.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 2 | 1,147 | 36.74% |
| LUV250321C00037500 | 2024-06-10 12:11PM EDT | 37.50 | 1.60 | 0.86 | 1.07 | 0.00 | - | 4 | 194 | 36.30% |
| LUV250321C00040000 | 2024-06-10 3:51PM EDT | 40.00 | 1.02 | 0.51 | 0.78 | 0.00 | - | 13 | 306 | 36.74% |
| LUV250321C00042500 | 2024-06-13 3:57PM EDT | 42.50 | 0.45 | 0.31 | 0.51 | 0.00 | - | 5 | 317 | 36.04% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-05-31 3:02PM EDT | 15.00 | 0.25 | 0.00 | 0.42 | 0.00 | - | 10 | 17 | 55.18% |
| LUV250321P00017500 | 2024-06-11 1:59PM EDT | 17.50 | 0.32 | 0.26 | 0.32 | +0.01 | +3.23% | 10 | 237 | 40.97% |
| LUV250321P00020000 | 2024-06-11 12:40PM EDT | 20.00 | 0.61 | 0.56 | 0.60 | 0.00 | - | 50 | 410 | 38.28% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 1.01 | 1.17 | 0.00 | - | 15 | 12,307 | 37.74% |
| LUV250321P00025000 | 2024-06-11 9:32AM EDT | 25.00 | 1.65 | 1.56 | 1.89 | 0.00 | - | 1 | 4,399 | 35.82% |
| LUV250321P00027500 | 2024-06-14 9:57AM EDT | 27.50 | 2.87 | 2.74 | 2.97 | +0.57 | +24.78% | 10 | 269 | 35.01% |
| LUV250321P00030000 | 2024-06-14 2:53PM EDT | 30.00 | 4.25 | 4.05 | 4.25 | +0.76 | +21.78% | 10 | 167 | 33.37% |
| LUV250321P00032500 | 2024-05-23 11:33AM EDT | 32.50 | 6.50 | 5.55 | 5.80 | 0.00 | - | - | 3 | 31.71% |
| LUV250321P00035000 | 2024-06-14 10:52AM EDT | 35.00 | 7.75 | 7.40 | 8.10 | +0.30 | +4.03% | 7 | 35 | 35.96% |
| LUV250321P00037500 | 2024-05-08 11:10AM EDT | 37.50 | 10.70 | 10.00 | 11.15 | 0.00 | - | 117 | 50 | 47.85% |
| LUV250321P00040000 | 2024-06-13 12:54PM EDT | 40.00 | 11.80 | 11.25 | 12.60 | 0.00 | - | 46 | 102 | 39.72% |
| LUV250321P00042500 | 2024-06-11 11:38AM EDT | 42.50 | 14.00 | 14.00 | 16.25 | 0.00 | - | - | 1 | 58.59% |
© 2024 Yahoo. All rights reserved.