UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.88 -0.69 (-0.89%) GOLD FUTURES
2,334.20 -58.70 (-2.45%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,032.27 -1,862.76 (-3.39%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 10.00 | 5.95 | 6.80 | 0.00 | - | - | 1 | 126.17% |
| LUV240531C00021000 | 2024-04-30 11:13AM EDT | 21.00 | 5.34 | 4.90 | 6.05 | 0.00 | - | - | 5 | 143.95% |
| LUV240531C00025000 | 2024-05-23 2:20PM EDT | 25.00 | 1.69 | 1.67 | 1.91 | -1.33 | -44.04% | 5 | 16 | 51.95% |
| LUV240531C00026000 | 2024-05-23 3:51PM EDT | 26.00 | 0.92 | 0.87 | 0.95 | -1.27 | -57.99% | 193 | 39 | 34.38% |
| LUV240531C00027000 | 2024-05-23 3:36PM EDT | 27.00 | 0.40 | 0.32 | 0.35 | -0.77 | -65.81% | 148 | 135 | 30.08% |
| LUV240531C00027500 | 2024-05-23 2:43PM EDT | 27.50 | 0.19 | 0.18 | 0.21 | -0.60 | -75.95% | 129 | 156 | 31.25% |
| LUV240531C00028000 | 2024-05-23 3:38PM EDT | 28.00 | 0.12 | 0.09 | 0.13 | -0.38 | -76.00% | 84 | 362 | 33.20% |
| LUV240531C00028500 | 2024-05-23 3:46PM EDT | 28.50 | 0.07 | 0.06 | 0.08 | -0.22 | -75.86% | 212 | 780 | 34.77% |
| LUV240531C00029000 | 2024-05-23 3:08PM EDT | 29.00 | 0.05 | 0.03 | 0.06 | -0.13 | -72.22% | 55 | 540 | 38.28% |
| LUV240531C00029500 | 2024-05-23 3:26PM EDT | 29.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 14 | 632 | 40.23% |
| LUV240531C00030000 | 2024-05-23 2:38PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 108 | 1,460 | 42.97% |
| LUV240531C00030500 | 2024-05-22 2:43PM EDT | 30.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 9 | 22 | 52.34% |
| LUV240531C00031000 | 2024-05-23 10:22AM EDT | 31.00 | 0.02 | 0.01 | 0.31 | -0.02 | -50.00% | 184 | 181 | 75.00% |
| LUV240531C00031500 | 2024-05-13 11:53AM EDT | 31.50 | 0.04 | 0.01 | 0.53 | 0.00 | - | 2 | 2 | 93.55% |
| LUV240531C00032000 | 2024-05-23 10:20AM EDT | 32.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 19 | 283 | 62.50% |
| LUV240531C00033000 | 2024-05-22 9:30AM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 378 | 64.84% |
| LUV240531C00034000 | 2024-05-21 11:36AM EDT | 34.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 100.39% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 2 | 766 | 137.70% |
| LUV240531C00036000 | 2024-04-29 11:01AM EDT | 36.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 27 | 46 | 183.59% |
| LUV240531C00037000 | 2024-04-23 12:47PM EDT | 37.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 90 | 91 | 130.86% |
| LUV240531C00038000 | 2024-04-23 12:48PM EDT | 38.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | - | 50 | 169.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240531P00020000 | 2024-05-22 2:22PM EDT | 20.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 107 | 192.58% |
| LUV240531P00021000 | 2024-05-20 3:42PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 68 | 67.19% |
| LUV240531P00022000 | 2024-05-16 11:34AM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 56 | 63.28% |
| LUV240531P00023000 | 2024-05-20 1:09PM EDT | 23.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 21 | 113 | 83.79% |
| LUV240531P00023500 | 2024-05-14 3:12PM EDT | 23.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 45 | 53.13% |
| LUV240531P00024000 | 2024-05-20 12:41PM EDT | 24.00 | 0.03 | 0.02 | 0.43 | +0.01 | +50.00% | 2 | 130 | 67.19% |
| LUV240531P00025000 | 2024-05-23 1:33PM EDT | 25.00 | 0.06 | 0.06 | 0.09 | +0.04 | +200.00% | 22 | 294 | 35.55% |
| LUV240531P00025500 | 2024-05-23 2:41PM EDT | 25.50 | 0.14 | 0.10 | 0.15 | +0.10 | +250.00% | 1,953 | 32 | 33.20% |
| LUV240531P00026000 | 2024-05-23 3:04PM EDT | 26.00 | 0.22 | 0.22 | 0.25 | +0.14 | +127.27% | 113 | 284 | 30.96% |
| LUV240531P00026500 | 2024-05-23 3:19PM EDT | 26.50 | 0.37 | 0.38 | 0.42 | +0.21 | +105.00% | 329 | 86 | 29.49% |
| LUV240531P00027000 | 2024-05-23 3:59PM EDT | 27.00 | 0.63 | 0.65 | 0.69 | +0.42 | +200.00% | 412 | 450 | 29.49% |
| LUV240531P00027500 | 2024-05-23 3:32PM EDT | 27.50 | 0.94 | 0.97 | 1.05 | +0.57 | +154.05% | 54 | 135 | 30.47% |
| LUV240531P00028000 | 2024-05-23 3:55PM EDT | 28.00 | 1.42 | 1.37 | 1.54 | +0.79 | +125.40% | 228 | 319 | 38.28% |
| LUV240531P00028500 | 2024-05-23 3:50PM EDT | 28.50 | 2.04 | 1.71 | 2.11 | +1.16 | +131.82% | 4 | 13 | 51.95% |
| LUV240531P00029000 | 2024-05-20 2:01PM EDT | 29.00 | 1.16 | 2.19 | 2.54 | 0.00 | - | 47 | 60 | 53.32% |
| LUV240531P00030000 | 2024-05-17 1:37PM EDT | 30.00 | 3.20 | 2.79 | 4.60 | +1.05 | +48.84% | 1 | 2 | 81.45% |
| LUV240531P00031000 | 2024-05-21 11:38AM EDT | 31.00 | 3.15 | 2.76 | 6.00 | 0.00 | - | 3 | 3 | 52.34% |
| LUV240531P00032000 | 2024-04-19 10:15AM EDT | 32.00 | 2.78 | 3.70 | 4.25 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240531P00034000 | 2024-05-01 3:51PM EDT | 34.00 | 8.14 | 6.60 | 8.95 | 0.00 | - | - | 0 | 138.09% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 8.25 | 9.30 | 0.00 | - | - | 0 | 148.63% |
© 2024 Yahoo. All rights reserved.