UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.13 +0.87 (+1.11%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,232.00 +1,363.07 (+2.79%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.90 | 6.00 | 10.05 | 0.00 | - | 15 | 17 | 150.00% |
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 6.70 | 9.45 | 0.00 | - | - | 1 | 88.28% |
| LUV240621C00020000 | 2024-05-09 3:21PM EDT | 2024-06-21 | 7.38 | 7.85 | 9.80 | 0.00 | - | 52 | 940 | 111.13% |
| LUV240920C00020000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 7.80 | 6.20 | 10.30 | 0.00 | - | 20 | 22 | 96.34% |
| LUV241220C00020000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 7.10 | 8.40 | 10.80 | 0.00 | - | 10 | 12 | 61.94% |
| LUV250117C00020000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 8.25 | 8.60 | 10.95 | +0.79 | +10.59% | 1 | 336 | 61.28% |
| LUV250321C00020000 | 2024-05-13 1:20PM EDT | 2025-03-21 | 9.15 | 7.20 | 10.50 | +1.55 | +20.39% | 1 | 24 | 65.11% |
| LUV260116C00020000 | 2024-05-13 12:56PM EDT | 2026-01-16 | 10.20 | 9.40 | 12.50 | +0.70 | +7.37% | 25 | 1,087 | 50.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00020000 | 2024-05-13 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 211 | 112.50% |
| LUV240531P00020000 | 2024-05-01 1:12PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 100 | 144.73% |
| LUV240607P00020000 | 2024-04-30 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 30 | 123.73% |
| LUV240621P00020000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 9 | 9,174 | 55.08% |
| LUV240920P00020000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 0.29 | 0.22 | 0.28 | 0.00 | - | 26 | 942 | 43.26% |
| LUV241220P00020000 | 2024-05-13 9:56AM EDT | 2024-12-20 | 0.50 | 0.48 | 0.55 | -0.10 | -16.67% | 10 | 194 | 40.58% |
| LUV250117P00020000 | 2024-05-13 11:33AM EDT | 2025-01-17 | 0.56 | 0.58 | 0.63 | -0.11 | -16.42% | 6 | 3,428 | 40.04% |
| LUV250321P00020000 | 2024-05-13 10:37AM EDT | 2025-03-21 | 0.76 | 0.00 | 0.87 | -0.12 | -13.64% | 242 | 81 | 40.19% |
| LUV260116P00020000 | 2024-05-10 1:33PM EDT | 2026-01-16 | 1.65 | 1.31 | 1.94 | 0.00 | - | 1 | 330 | 40.63% |
© 2024 Yahoo. All rights reserved.