Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00032500 | 2024-06-25 12:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,195 | 67.19% |
| LUV240719C00032500 | 2024-06-25 3:41PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.12 | 0.00 | - | 205 | 1,579 | 37.79% |
| LUV240816C00032500 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | 0.00 | - | 97 | 1,021 | 38.43% |
| LUV240920C00032500 | 2024-06-25 3:58PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.71 | 0.00 | - | 54 | 6,791 | 36.08% |
| LUV241220C00032500 | 2024-06-25 2:25PM EDT | 2024-12-20 | 1.59 | 1.49 | 1.55 | 0.00 | - | 33 | 665 | 37.23% |
| LUV250117C00032500 | 2024-06-25 3:21PM EDT | 2025-01-17 | 1.75 | 1.57 | 1.91 | 0.00 | - | 76 | 4,164 | 39.06% |
| LUV250321C00032500 | 2024-06-25 2:56PM EDT | 2025-03-21 | 2.14 | 2.04 | 2.17 | 0.00 | - | 2 | 1,837 | 36.95% |
| LUV250620C00032500 | 2024-06-21 3:29PM EDT | 2025-06-20 | 2.70 | 2.58 | 2.71 | 0.00 | - | 18 | 46 | 36.83% |
| LUV260116C00032500 | 2024-06-25 3:10PM EDT | 2026-01-16 | 3.82 | 3.60 | 3.80 | 0.00 | - | 5 | 1,127 | 36.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00032500 | 2024-06-18 10:24AM EDT | 2024-07-19 | 4.20 | 3.05 | 4.10 | 0.00 | - | 1 | 9 | 36.91% |
| LUV240816P00032500 | 2024-06-25 10:30AM EDT | 2024-08-16 | 4.15 | 3.25 | 6.20 | 0.00 | - | 34 | 15 | 85.01% |
| LUV240920P00032500 | 2024-06-24 12:16PM EDT | 2024-09-20 | 4.40 | 4.40 | 4.55 | 0.00 | - | 1 | 434 | 32.67% |
| LUV241220P00032500 | 2024-06-17 12:20PM EDT | 2024-12-20 | 5.30 | 4.95 | 5.10 | 0.00 | - | 2 | 91 | 31.18% |
| LUV250117P00032500 | 2024-06-20 3:21PM EDT | 2025-01-17 | 5.35 | 4.05 | 5.20 | 0.00 | - | 3 | 3,168 | 30.30% |
| LUV250321P00032500 | 2024-06-20 9:50AM EDT | 2025-03-21 | 5.55 | 5.35 | 5.50 | 0.00 | - | 37 | 39 | 29.87% |
| LUV250620P00032500 | 2024-06-25 10:38AM EDT | 2025-06-20 | 5.70 | 5.65 | 5.90 | 0.00 | - | 1 | 310 | 29.58% |
| LUV260116P00032500 | 2024-06-13 1:47PM EDT | 2026-01-16 | 6.64 | 6.30 | 6.55 | 0.00 | - | 2 | 1,169 | 28.22% |
© 2024 Yahoo. All rights reserved.