Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-03-20 10:05AM EDT | 15.00 | 13.63 | 13.55 | 15.50 | 0.00 | - | 1 | 6 | 142.29% |
| LUV240920C00017500 | 2024-05-30 10:56AM EDT | 17.50 | 8.50 | 9.45 | 12.00 | 0.00 | - | 1 | 15 | 71.88% |
| LUV240920C00020000 | 2024-06-06 11:14AM EDT | 20.00 | 8.50 | 7.10 | 8.10 | 0.00 | - | 2 | 65 | 50.49% |
| LUV240920C00022500 | 2024-06-07 1:15PM EDT | 22.50 | 5.65 | 5.70 | 5.90 | -0.52 | -8.43% | 1 | 358 | 45.31% |
| LUV240920C00025000 | 2024-06-07 3:59PM EDT | 25.00 | 3.90 | 3.75 | 3.90 | -0.30 | -7.14% | 9 | 3,467 | 40.23% |
| LUV240920C00027500 | 2024-06-07 3:05PM EDT | 27.50 | 2.31 | 2.28 | 2.33 | -0.18 | -7.23% | 14 | 5,708 | 37.31% |
| LUV240920C00030000 | 2024-06-07 3:09PM EDT | 30.00 | 1.28 | 1.27 | 1.30 | -0.13 | -9.22% | 60 | 45,996 | 36.48% |
| LUV240920C00032500 | 2024-06-07 2:57PM EDT | 32.50 | 0.68 | 0.66 | 0.72 | -0.09 | -11.69% | 46 | 6,764 | 37.01% |
| LUV240920C00035000 | 2024-06-07 11:31AM EDT | 35.00 | 0.35 | 0.33 | 0.38 | -0.09 | -20.45% | 4 | 3,771 | 37.35% |
| LUV240920C00037500 | 2024-06-07 10:37AM EDT | 37.50 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 1 | 501 | 37.89% |
| LUV240920C00040000 | 2024-06-07 2:02PM EDT | 40.00 | 0.12 | 0.05 | 0.35 | -0.01 | -7.69% | 10 | 958 | 49.90% |
| LUV240920C00042500 | 2024-06-05 1:12PM EDT | 42.50 | 0.07 | 0.04 | 0.19 | 0.00 | - | 3 | 519 | 48.63% |
| LUV240920C00045000 | 2024-05-30 9:30AM EDT | 45.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 33 | 606 | 25.00% |
| LUV240920C00047500 | 2024-06-07 12:26PM EDT | 47.50 | 0.01 | 0.01 | 0.15 | -0.13 | -92.86% | 1 | 332 | 55.47% |
| LUV240920C00050000 | 2024-06-06 2:15PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 39 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-05-30 11:46AM EDT | 15.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 108 | 62.11% |
| LUV240920P00017500 | 2024-06-05 1:00PM EDT | 17.50 | 0.09 | 0.04 | 0.00 | 0.00 | - | 200 | 730 | 25.00% |
| LUV240920P00020000 | 2024-06-06 10:55AM EDT | 20.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 3 | 1,641 | 44.63% |
| LUV240920P00022500 | 2024-06-06 3:22PM EDT | 22.50 | 0.46 | 0.39 | 0.49 | 0.00 | - | 1 | 3,102 | 40.77% |
| LUV240920P00025000 | 2024-06-07 3:57PM EDT | 25.00 | 0.93 | 0.93 | 0.97 | -0.11 | -10.58% | 19,401 | 16,865 | 36.57% |
| LUV240920P00027500 | 2024-06-07 3:12PM EDT | 27.50 | 2.03 | 1.89 | 1.98 | +0.01 | +0.50% | 106 | 7,632 | 35.65% |
| LUV240920P00030000 | 2024-06-07 10:18AM EDT | 30.00 | 3.55 | 3.35 | 3.45 | +0.07 | +2.01% | 3 | 2,466 | 34.72% |
| LUV240920P00032500 | 2024-06-06 12:59PM EDT | 32.50 | 5.17 | 5.25 | 5.55 | 0.00 | - | 3 | 437 | 38.72% |
| LUV240920P00035000 | 2024-05-16 3:36PM EDT | 35.00 | 7.27 | 7.45 | 8.30 | 0.00 | - | 8 | 881 | 53.47% |
| LUV240920P00037500 | 2024-06-07 10:21AM EDT | 37.50 | 10.01 | 9.80 | 10.50 | +1.02 | +11.35% | 130 | 9 | 54.83% |
| LUV240920P00040000 | 2024-04-24 2:22PM EDT | 40.00 | 10.55 | 11.65 | 14.85 | 0.00 | - | 1 | 0 | 68.12% |
| LUV240920P00042500 | 2024-05-22 2:28PM EDT | 42.50 | 14.85 | 13.90 | 16.50 | 0.00 | - | 490 | 476 | 59.28% |
| LUV240920P00045000 | 2024-05-22 2:28PM EDT | 45.00 | 17.35 | 15.30 | 18.85 | 0.00 | - | 490 | 120 | 94.63% |
| LUV240920P00047500 | 2024-03-27 11:59AM EDT | 47.50 | 18.70 | 18.60 | 20.70 | 0.00 | - | 1 | 0 | 84.96% |
| LUV240920P00050000 | 2024-03-28 1:58PM EDT | 50.00 | 20.58 | 22.50 | 23.20 | 0.00 | - | 1 | 0 | 79.59% |
© 2024 Yahoo. All rights reserved.