UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.91 +0.04 (+0.05%) GOLD FUTURES
2,333.20 -4.00 (-0.17%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,259.46 -1,184.79 (-2.18%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00024000 | 2024-05-13 11:31AM EDT | 24.00 | 4.15 | 2.06 | 2.90 | 0.00 | - | 6 | 6 | 148.05% |
| LUV240524C00024500 | 2024-05-17 10:29AM EDT | 24.50 | 3.70 | 1.42 | 2.34 | 0.00 | - | 1 | 2 | 116.02% |
| LUV240524C00025000 | 2024-05-23 2:20PM EDT | 25.00 | 1.59 | 1.55 | 2.13 | -1.51 | -48.71% | 4 | 14 | 97.27% |
| LUV240524C00025500 | 2024-05-23 2:17PM EDT | 25.50 | 1.10 | 1.12 | 1.69 | -1.26 | -53.39% | 3 | 4 | 88.48% |
| LUV240524C00026000 | 2024-05-23 2:50PM EDT | 26.00 | 0.68 | 0.57 | 0.90 | -1.57 | -69.78% | 2 | 23 | 65.63% |
| LUV240524C00026500 | 2024-05-23 3:55PM EDT | 26.50 | 0.33 | 0.28 | 0.35 | -1.27 | -79.37% | 495 | 15 | 34.18% |
| LUV240524C00027000 | 2024-05-23 3:59PM EDT | 27.00 | 0.11 | 0.08 | 0.10 | -0.80 | -87.91% | 592 | 3,065 | 29.69% |
| LUV240524C00027500 | 2024-05-23 3:28PM EDT | 27.50 | 0.04 | 0.03 | 0.04 | -0.48 | -92.31% | 177 | 298 | 35.16% |
| LUV240524C00028000 | 2024-05-23 3:38PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.25 | -92.59% | 325 | 1,517 | 46.09% |
| LUV240524C00028500 | 2024-05-23 3:44PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 137 | 3,332 | 53.13% |
| LUV240524C00029000 | 2024-05-23 3:52PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 289 | 1,266 | 51.56% |
| LUV240524C00029500 | 2024-05-23 12:42PM EDT | 29.50 | 0.01 | 0.00 | 0.92 | 0.00 | - | 170 | 870 | 176.95% |
| LUV240524C00030000 | 2024-05-22 3:46PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 553 | 68.75% |
| LUV240524C00030500 | 2024-05-23 11:10AM EDT | 30.50 | 0.01 | 0.00 | 1.61 | -0.02 | -66.67% | 12 | 69 | 263.67% |
| LUV240524C00031000 | 2024-05-13 2:36PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 129 | 128 | 84.38% |
| LUV240524C00031500 | 2024-05-22 1:18PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 164 | 267.58% |
| LUV240524C00032000 | 2024-05-23 3:38PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 573 | 115.63% |
| LUV240524C00033000 | 2024-05-21 1:31PM EDT | 33.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 79 | 278.91% |
| LUV240524C00034000 | 2024-05-14 10:29AM EDT | 34.00 | 0.09 | 0.00 | 0.92 | 0.00 | - | 2 | 1,025 | 300.00% |
| LUV240524C00035000 | 2024-05-14 2:42PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 358.20% |
| LUV240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 51 | 380.86% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 100 | 200 | 370.70% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | - | 50 | 428.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00020000 | 2024-05-14 10:31AM EDT | 20.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 1 | 407.03% |
| LUV240524P00021000 | 2024-05-10 12:10PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 131.25% |
| LUV240524P00021500 | 2024-05-16 11:30AM EDT | 21.50 | 0.01 | 0.00 | 1.90 | 0.00 | - | 10 | 15 | 397.27% |
| LUV240524P00022000 | 2024-05-17 9:59AM EDT | 22.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 92 | 382.03% |
| LUV240524P00022500 | 2024-05-20 10:47AM EDT | 22.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 17 | 88 | 287.50% |
| LUV240524P00023000 | 2024-05-20 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 84.38% |
| LUV240524P00023500 | 2024-05-21 10:06AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 142 | 75.00% |
| LUV240524P00024000 | 2024-05-23 3:05PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 543 | 209 | 62.50% |
| LUV240524P00024500 | 2024-05-23 3:53PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 164 | 227 | 57.81% |
| LUV240524P00025000 | 2024-05-23 2:44PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 891 | 51.56% |
| LUV240524P00025500 | 2024-05-23 2:43PM EDT | 25.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 36 | 27 | 42.19% |
| LUV240524P00026000 | 2024-05-23 1:33PM EDT | 26.00 | 0.03 | 0.04 | 0.06 | +0.01 | +50.00% | 48 | 400 | 34.38% |
| LUV240524P00026500 | 2024-05-23 3:57PM EDT | 26.50 | 0.14 | 0.12 | 0.18 | +0.11 | +366.67% | 796 | 577 | 31.64% |
| LUV240524P00027000 | 2024-05-23 2:28PM EDT | 27.00 | 0.45 | 0.39 | 0.47 | +0.37 | +462.50% | 268 | 471 | 32.62% |
| LUV240524P00027500 | 2024-05-23 3:57PM EDT | 27.50 | 0.78 | 0.79 | 0.92 | +0.63 | +420.00% | 260 | 937 | 42.19% |
| LUV240524P00028000 | 2024-05-23 2:08PM EDT | 28.00 | 1.40 | 1.25 | 1.82 | +0.98 | +233.33% | 19 | 568 | 80.47% |
| LUV240524P00028500 | 2024-05-23 12:10PM EDT | 28.50 | 1.55 | 1.38 | 2.33 | +0.83 | +115.28% | 18 | 254 | 145.31% |
| LUV240524P00029000 | 2024-05-23 2:03PM EDT | 29.00 | 2.40 | 1.87 | 2.43 | +1.26 | +110.53% | 26 | 62 | 87.11% |
| LUV240524P00029500 | 2024-05-17 3:59PM EDT | 29.50 | 1.69 | 1.58 | 3.60 | 0.00 | - | 3 | 3 | 221.48% |
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 30.00 | 2.06 | 2.94 | 5.35 | 0.00 | - | 6 | 6 | 245.70% |
| LUV240524P00031000 | 2024-05-17 10:38AM EDT | 31.00 | 2.79 | 4.25 | 5.20 | 0.00 | - | 3 | 1 | 207.03% |
| LUV240524P00032000 | 2024-05-23 1:23PM EDT | 32.00 | 5.25 | 5.25 | 6.40 | +1.15 | +28.05% | 1 | 0 | 253.13% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 7.75 | 9.35 | 0.00 | - | 10 | 0 | 257.81% |
© 2024 Yahoo. All rights reserved.