UK markets closed
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.20 +0.08 (+0.10%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,078.36 +1,337.72 (+2.74%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 5.10 | 7.35 | 0.00 | - | 13 | 17 | 224.22% |
| LUV240621C00022500 | 2024-05-13 3:03PM EDT | 2024-06-21 | 5.95 | 4.00 | 7.30 | +1.00 | +20.20% | 130 | 1,307 | 120.46% |
| LUV240920C00022500 | 2024-05-10 12:10PM EDT | 2024-09-20 | 5.55 | 5.00 | 7.30 | 0.00 | - | 5 | 357 | 66.55% |
| LUV241220C00022500 | 2024-05-07 11:08AM EDT | 2024-12-20 | 6.00 | 6.65 | 7.55 | 0.00 | - | 3 | 490 | 54.88% |
| LUV250117C00022500 | 2024-05-13 1:37PM EDT | 2025-01-17 | 6.95 | 6.00 | 8.95 | +0.65 | +10.32% | 10 | 1,797 | 50.66% |
| LUV250321C00022500 | 2024-05-08 11:21AM EDT | 2025-03-21 | 6.50 | 5.60 | 9.25 | 0.00 | - | 5 | 53 | 66.99% |
| LUV260116C00022500 | 2024-05-09 1:20PM EDT | 2026-01-16 | 7.75 | 6.30 | 9.35 | 0.00 | - | 10 | 467 | 48.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00022500 | 2024-05-13 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 22 | 3,082 | 96.88% |
| LUV240524P00022500 | 2024-05-10 12:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 80 | 113.28% |
| LUV240621P00022500 | 2024-05-13 3:47PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 13 | 16,255 | 43.36% |
| LUV240920P00022500 | 2024-05-13 2:30PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.56 | -0.09 | -15.25% | 9 | 2,102 | 39.21% |
| LUV241220P00022500 | 2024-05-09 11:15AM EDT | 2024-12-20 | 1.05 | 0.93 | 1.00 | 0.00 | - | 126 | 272 | 38.11% |
| LUV250117P00022500 | 2024-05-13 11:46AM EDT | 2025-01-17 | 1.02 | 1.01 | 1.12 | -0.16 | -13.56% | 26 | 11,402 | 37.79% |
| LUV250321P00022500 | 2024-05-13 3:51PM EDT | 2025-03-21 | 1.30 | 0.06 | 1.36 | -0.12 | -8.45% | 2 | 6,284 | 37.06% |
| LUV260116P00022500 | 2024-05-13 9:57AM EDT | 2026-01-16 | 2.20 | 2.03 | 2.46 | -0.15 | -6.38% | 3 | 3,004 | 36.49% |
© 2024 Yahoo. All rights reserved.