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 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 13.75 | 14.40 | 0.00 | - | 1 | 14 | 58.40% |
| LUV250321C00017500 | 2024-06-26 1:08PM EDT | 17.50 | 11.13 | 11.55 | 12.75 | 0.00 | - | 12 | 26 | 60.64% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 8.40 | 9.60 | 0.00 | - | 1 | 28 | 47.44% |
| LUV250321C00022500 | 2024-06-27 11:03AM EDT | 22.50 | 7.15 | 7.40 | 7.60 | 0.00 | - | 5 | 90 | 43.95% |
| LUV250321C00025000 | 2024-06-26 10:08AM EDT | 25.00 | 5.30 | 5.60 | 5.80 | 0.00 | - | 11 | 913 | 40.99% |
| LUV250321C00027500 | 2024-06-26 3:24PM EDT | 27.50 | 4.10 | 4.15 | 4.30 | 0.00 | - | 14 | 753 | 39.09% |
| LUV250321C00030000 | 2024-06-26 3:27PM EDT | 30.00 | 2.96 | 2.94 | 3.15 | 0.00 | - | 15 | 581 | 38.28% |
| LUV250321C00032500 | 2024-06-28 1:04PM EDT | 32.50 | 2.07 | 2.04 | 2.19 | +0.10 | +5.08% | 24 | 1,829 | 36.94% |
| LUV250321C00035000 | 2024-06-26 9:55AM EDT | 35.00 | 1.13 | 1.32 | 1.49 | 0.00 | - | 4 | 1,265 | 36.04% |
| LUV250321C00037500 | 2024-06-24 3:09PM EDT | 37.50 | 0.95 | 0.90 | 0.98 | -0.12 | -11.21% | 1 | 196 | 35.18% |
| LUV250321C00040000 | 2024-06-27 9:32AM EDT | 40.00 | 0.56 | 0.58 | 0.66 | 0.00 | - | 2 | 309 | 35.01% |
| LUV250321C00042500 | 2024-06-26 2:32PM EDT | 42.50 | 0.42 | 0.18 | 0.44 | 0.00 | - | 1 | 352 | 34.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-06-27 10:45AM EDT | 15.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 17 | 46.68% |
| LUV250321P00017500 | 2024-06-27 10:29AM EDT | 17.50 | 0.30 | 0.27 | 0.32 | 0.00 | - | 1 | 980 | 42.33% |
| LUV250321P00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.52 | 0.37 | 0.57 | 0.00 | - | 20 | 439 | 39.04% |
| LUV250321P00022500 | 2024-06-28 1:05PM EDT | 22.50 | 0.94 | 0.89 | 1.00 | -0.18 | -16.07% | 8 | 12,307 | 36.62% |
| LUV250321P00025000 | 2024-06-27 9:49AM EDT | 25.00 | 1.72 | 1.54 | 1.66 | 0.00 | - | 60 | 4,399 | 34.60% |
| LUV250321P00027500 | 2024-06-28 3:57PM EDT | 27.50 | 2.49 | 2.48 | 2.78 | -0.14 | -5.32% | 318 | 292 | 34.74% |
| LUV250321P00030000 | 2024-06-28 1:11PM EDT | 30.00 | 3.80 | 3.70 | 3.85 | -0.03 | -0.78% | 4 | 170 | 31.23% |
| LUV250321P00032500 | 2024-06-20 9:50AM EDT | 32.50 | 5.55 | 4.30 | 5.40 | 0.00 | - | 37 | 39 | 29.64% |
| LUV250321P00035000 | 2024-06-24 2:19PM EDT | 35.00 | 7.10 | 7.05 | 7.25 | 0.00 | - | 90 | 97 | 28.32% |
| LUV250321P00037500 | 2024-06-24 10:52AM EDT | 37.50 | 9.15 | 8.15 | 9.30 | 0.00 | - | 1 | 50 | 26.42% |
| LUV250321P00040000 | 2024-06-24 10:15AM EDT | 40.00 | 11.45 | 10.35 | 12.50 | 0.00 | - | 14 | 116 | 41.75% |
| LUV250321P00042500 | 2024-06-25 11:47AM EDT | 42.50 | 13.85 | 12.20 | 15.40 | 0.00 | - | 58 | 0 | 51.44% |
© 2024 Yahoo. All rights reserved.