Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00022500 | 2024-06-18 12:09PM EDT | 2024-07-19 | 6.11 | 6.00 | 6.75 | 0.00 | - | 2 | 8 | 83.40% |
| LUV240816C00022500 | 2024-06-21 1:13PM EDT | 2024-08-16 | 6.27 | 5.30 | 7.25 | 0.00 | - | 6 | 2 | 51.47% |
| LUV240920C00022500 | 2024-06-24 2:40PM EDT | 2024-09-20 | 6.70 | 6.35 | 6.85 | 0.00 | - | 15 | 329 | 51.51% |
| LUV241220C00022500 | 2024-06-24 12:52PM EDT | 2024-12-20 | 7.05 | 6.95 | 7.10 | 0.00 | - | 8 | 497 | 46.09% |
| LUV250117C00022500 | 2024-06-18 2:56PM EDT | 2025-01-17 | 7.25 | 7.05 | 7.20 | 0.00 | - | 9 | 1,757 | 44.58% |
| LUV250321C00022500 | 2024-06-13 2:12PM EDT | 2025-03-21 | 7.30 | 7.20 | 9.15 | 0.00 | - | 8 | 99 | 52.81% |
| LUV250620C00022500 | 2024-06-20 12:30PM EDT | 2025-06-20 | 7.75 | 7.75 | 7.95 | 0.00 | - | 25 | 26 | 42.98% |
| LUV260116C00022500 | 2024-06-25 2:17PM EDT | 2026-01-16 | 8.65 | 8.55 | 8.70 | 0.00 | - | 1 | 507 | 41.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628P00022500 | 2024-06-21 10:12AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.22 | 0.00 | - | 767 | 772 | 171.88% |
| LUV240719P00022500 | 2024-06-25 1:48PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 13 | 1,898 | 51.95% |
| LUV240816P00022500 | 2024-06-24 1:17PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.15 | 0.00 | - | 6 | 113 | 44.34% |
| LUV240920P00022500 | 2024-06-25 12:28PM EDT | 2024-09-20 | 0.22 | 0.23 | 0.26 | 0.00 | - | 3 | 3,223 | 39.55% |
| LUV241220P00022500 | 2024-06-25 11:58AM EDT | 2024-12-20 | 0.64 | 0.62 | 0.65 | 0.00 | - | 5 | 677 | 37.35% |
| LUV250117P00022500 | 2024-06-25 9:38AM EDT | 2025-01-17 | 0.73 | 0.72 | 0.75 | +0.04 | +5.80% | 2 | 12,377 | 36.67% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 2025-03-21 | 1.12 | 0.94 | 1.02 | 0.00 | - | 15 | 12,307 | 36.45% |
| LUV250620P00022500 | 2024-06-25 1:57PM EDT | 2025-06-20 | 1.25 | 1.22 | 1.27 | 0.00 | - | 12 | 23 | 34.79% |
| LUV260116P00022500 | 2024-06-25 11:49AM EDT | 2026-01-16 | 1.87 | 1.80 | 1.89 | 0.00 | - | 3 | 4,533 | 33.72% |
© 2024 Yahoo. All rights reserved.