Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00025000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 1.75 | 1.69 | 2.09 | +0.06 | +3.55% | 42 | 20 | 61.52% |
| LUV240607C00025000 | 2024-05-24 1:19PM EDT | 2024-06-07 | 1.68 | 1.81 | 2.13 | -1.32 | -44.00% | 10 | 3 | 46.29% |
| LUV240621C00025000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 2.06 | 2.15 | 2.31 | -0.01 | -0.48% | 23 | 4,612 | 40.72% |
| LUV240628C00025000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 3.26 | 2.02 | 3.30 | 0.00 | - | 3 | 4 | 70.80% |
| LUV240719C00025000 | 2024-05-24 9:53AM EDT | 2024-07-19 | 2.45 | 2.42 | 2.81 | -0.10 | -3.92% | 50 | 109 | 42.97% |
| LUV240920C00025000 | 2024-05-24 1:02PM EDT | 2024-09-20 | 2.90 | 2.84 | 3.30 | -0.35 | -10.77% | 11 | 958 | 38.38% |
| LUV241220C00025000 | 2024-05-23 3:08PM EDT | 2024-12-20 | 3.93 | 3.95 | 4.05 | -0.02 | -0.51% | 30 | 149 | 38.92% |
| LUV250117C00025000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 4.05 | 3.65 | 4.20 | 0.00 | - | 14 | 2,141 | 38.43% |
| LUV250321C00025000 | 2024-05-24 2:17PM EDT | 2025-03-21 | 4.25 | 4.35 | 4.60 | -0.20 | -4.49% | 4 | 720 | 38.60% |
| LUV260116C00025000 | 2024-05-24 1:10PM EDT | 2026-01-16 | 5.61 | 5.75 | 5.95 | -0.19 | -3.28% | 117 | 3,359 | 37.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00025000 | 2024-05-24 2:07PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 387 | 302 | 35.16% |
| LUV240607P00025000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.15 | -0.07 | -35.00% | 53 | 131 | 35.94% |
| LUV240614P00025000 | 2024-05-24 3:28PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.24 | -0.07 | -22.58% | 50 | 115 | 34.96% |
| LUV240621P00025000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.35 | -0.04 | -10.00% | 74 | 8,579 | 35.50% |
| LUV240628P00025000 | 2024-05-24 3:16PM EDT | 2024-06-28 | 0.46 | 0.37 | 1.45 | -0.03 | -6.12% | 27 | 237 | 52.25% |
| LUV240719P00025000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.72 | -0.11 | -13.75% | 693 | 1,378 | 36.08% |
| LUV240920P00025000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 1.28 | 1.25 | 1.27 | -0.04 | -3.03% | 25 | 10,844 | 34.96% |
| LUV241220P00025000 | 2024-05-23 1:36PM EDT | 2024-12-20 | 1.87 | 1.74 | 1.81 | 0.00 | - | 3 | 130 | 33.62% |
| LUV250117P00025000 | 2024-05-24 12:08PM EDT | 2025-01-17 | 1.99 | 1.79 | 1.94 | +0.03 | +1.53% | 2 | 9,602 | 33.20% |
| LUV250321P00025000 | 2024-05-23 3:37PM EDT | 2025-03-21 | 2.25 | 2.15 | 2.23 | 0.00 | - | 29 | 4,404 | 32.76% |
| LUV260116P00025000 | 2024-05-23 3:46PM EDT | 2026-01-16 | 3.25 | 3.10 | 3.30 | 0.00 | - | 2 | 2,558 | 31.53% |
© 2024 Yahoo. All rights reserved.