Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240628C00035000 | 2024-06-21 1:00PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 133 | 160.55% |
| LUV240705C00035000 | 2024-06-24 10:16AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 956 | 976 | 53.13% |
| LUV240712C00035000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 0.12 | 0.01 | 1.00 | 0.00 | - | - | 3 | 92.97% |
| LUV240719C00035000 | 2024-06-25 12:22PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 370 | 48.44% |
| LUV240726C00035000 | 2024-06-25 3:39PM EDT | 2024-07-26 | 0.08 | 0.07 | 0.10 | 0.00 | - | 21 | 112 | 44.53% |
| LUV240802C00035000 | 2024-06-24 3:29PM EDT | 2024-08-02 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 42.58% |
| LUV240816C00035000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.19 | 0.00 | - | 109 | 1,843 | 39.94% |
| LUV240920C00035000 | 2024-06-25 3:26PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.33 | 0.00 | - | 29 | 4,143 | 35.94% |
| LUV241220C00035000 | 2024-06-25 3:43PM EDT | 2024-12-20 | 0.97 | 0.91 | 0.96 | 0.00 | - | 38 | 2,214 | 36.57% |
| LUV250117C00035000 | 2024-06-25 1:11PM EDT | 2025-01-17 | 1.12 | 1.05 | 1.10 | 0.00 | - | 25 | 5,310 | 36.01% |
| LUV250321C00035000 | 2024-06-25 2:40PM EDT | 2025-03-21 | 1.50 | 1.38 | 1.67 | 0.00 | - | 87 | 1,178 | 38.26% |
| LUV250620C00035000 | 2024-06-21 3:32PM EDT | 2025-06-20 | 1.97 | 1.80 | 2.13 | 0.00 | - | 16 | 56 | 37.50% |
| LUV260116C00035000 | 2024-06-25 11:56AM EDT | 2026-01-16 | 2.96 | 2.86 | 2.98 | 0.00 | - | 3 | 3,932 | 36.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00035000 | 2024-06-25 9:46AM EDT | 2024-07-26 | 6.55 | 5.45 | 7.20 | 0.00 | - | 4 | 29 | 77.78% |
| LUV240816P00035000 | 2024-06-11 9:52AM EDT | 2024-08-16 | 6.70 | 4.45 | 8.45 | 0.00 | - | 1 | 1 | 94.43% |
| LUV240920P00035000 | 2024-06-24 10:23AM EDT | 2024-09-20 | 6.50 | 6.55 | 6.70 | 0.00 | - | 2 | 979 | 31.74% |
| LUV250117P00035000 | 2024-06-25 3:55PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.15 | 0.00 | - | 2 | 3,310 | 29.40% |
| LUV250321P00035000 | 2024-06-24 2:19PM EDT | 2025-03-21 | 7.10 | 7.15 | 7.35 | 0.00 | - | 90 | 97 | 28.47% |
| LUV250620P00035000 | 2024-06-25 10:36AM EDT | 2025-06-20 | 7.45 | 6.40 | 7.60 | 0.00 | - | 6 | 119 | 27.39% |
| LUV260116P00035000 | 2024-06-25 12:17PM EDT | 2026-01-16 | 7.95 | 8.00 | 8.25 | 0.00 | - | 147 | 461 | 27.03% |
© 2024 Yahoo. All rights reserved.