Mail

New Zealand markets closed

NZX 50
11,835.02
+118.58(+1.01%)
NZD/USD
0.6117
-0.0005(-0.09%)
ALL ORDS
8,022.90
-54.00(-0.67%)
OIL
81.37
+0.54(+0.67%)
GOLD
2,326.90
-3.90(-0.17%)

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.51

+0.02

(+0.07%)

At close: 04:00PM EDT

28.48

-0.03

(-0.11%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:40.00

Callsfor28 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240719C00040000	2024-06-10 3:59PM EDT	2024-07-19	0.06	0.00	0.03	0.00	-	87	85	56.25%
LUV240816C00040000	2024-06-24 10:12AM EDT	2024-08-16	0.05	0.01	0.09	0.00	-	1	417	49.81%
LUV240920C00040000	2024-06-25 1:07PM EDT	2024-09-20	0.07	0.03	0.15	0.00	-	10	843	42.48%
LUV241220C00040000	2024-06-25 3:06PM EDT	2024-12-20	0.36	0.32	0.36	0.00	-	24	242	36.33%
LUV250117C00040000	2024-06-25 2:24PM EDT	2025-01-17	0.42	0.38	0.46	0.00	-	21	4,933	36.06%
LUV250321C00040000	2024-06-24 10:09AM EDT	2025-03-21	0.66	0.60	0.67	0.00	-	11	307	35.25%
LUV250620C00040000	2024-06-25 3:49PM EDT	2025-06-20	1.00	0.94	1.13	0.00	-	25	25	36.35%
LUV260116C00040000	2024-06-24 11:09AM EDT	2026-01-16	1.81	1.72	2.06	0.00	-	1	791	36.84%

Putsfor28 June 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240920P00040000	2024-04-24 2:22PM EDT	2024-09-20	10.55	11.65	14.85	0.00	-	1	0	88.09%
LUV250117P00040000	2024-05-29 9:30AM EDT	2025-01-17	15.00	10.65	12.10	0.00	-	1	646	39.16%
LUV250321P00040000	2024-06-24 10:15AM EDT	2025-03-21	11.45	11.45	11.65	0.00	-	14	116	24.56%
LUV250620P00040000	2024-06-17 1:03PM EDT	2025-06-20	11.83	10.55	12.75	0.00	-	182	268	37.89%
LUV260116P00040000	2024-06-18 3:14PM EDT	2026-01-16	12.04	11.40	12.15	0.00	-	3	34	24.17%