Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 6.75 | 6.95 | 0.00 | - | - | 1 | 90.63% |
| LUV240621C00020000 | 2024-05-21 10:01AM EDT | 2024-06-21 | 8.00 | 5.95 | 7.00 | 0.00 | - | 1 | 944 | 73.83% |
| LUV240920C00020000 | 2024-05-24 1:52PM EDT | 2024-09-20 | 6.85 | 7.05 | 8.10 | -1.55 | -18.45% | 1 | 29 | 56.64% |
| LUV241220C00020000 | 2024-05-23 11:59AM EDT | 2024-12-20 | 7.80 | 7.05 | 7.70 | 0.00 | - | 8 | 28 | 45.31% |
| LUV250117C00020000 | 2024-05-23 10:27AM EDT | 2025-01-17 | 7.90 | 7.60 | 8.80 | 0.00 | - | 1 | 330 | 51.78% |
| LUV250321C00020000 | 2024-05-24 12:35PM EDT | 2025-03-21 | 7.65 | 6.75 | 8.70 | -0.85 | -10.00% | 2 | 25 | 53.61% |
| LUV260116C00020000 | 2024-05-24 1:29PM EDT | 2026-01-16 | 8.55 | 8.65 | 9.20 | -0.21 | -2.40% | 3 | 1,166 | 43.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00020000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 107 | 221.48% |
| LUV240607P00020000 | 2024-04-30 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.67 | 0.00 | - | - | 30 | 173.63% |
| LUV240621P00020000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 4 | 9,178 | 54.69% |
| LUV240920P00020000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.26 | -0.01 | -3.57% | 5 | 953 | 40.63% |
| LUV241220P00020000 | 2024-05-23 10:51AM EDT | 2024-12-20 | 0.55 | 0.51 | 0.54 | 0.00 | - | 5 | 208 | 38.23% |
| LUV250117P00020000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 0.63 | 0.58 | 0.63 | -0.01 | -1.56% | 1 | 3,447 | 37.89% |
| LUV250321P00020000 | 2024-05-23 2:03PM EDT | 2025-03-21 | 0.85 | 0.76 | 0.83 | 0.00 | - | 5 | 357 | 37.35% |
| LUV260116P00020000 | 2024-05-21 1:34PM EDT | 2026-01-16 | 1.46 | 1.50 | 1.59 | 0.00 | - | 23 | 314 | 35.08% |
© 2024 Yahoo. All rights reserved.