UK markets open in 1 hour 53 minutes
NIKKEI 225
38,244.20 +64.74 (+0.17%) HANG SENG
19,089.83 -25.23 (-0.13%) CRUDE OIL
79.24 +0.12 (+0.15%) GOLD FUTURES
2,349.90 +6.90 (+0.29%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,766.77 +1,237.87 (+2.55%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00025000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240524C00025000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607C00025000 | 2024-05-10 9:33AM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00025000 | 2024-05-13 2:41PM EDT | 2024-06-21 | 3.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LUV240920C00025000 | 2024-05-13 2:36PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV241220C00025000 | 2024-05-13 10:29AM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LUV250117C00025000 | 2024-05-13 2:37PM EDT | 2025-01-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV250321C00025000 | 2024-05-13 10:14AM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV260116C00025000 | 2024-05-13 2:12PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00025000 | 2024-05-13 3:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| LUV240524P00025000 | 2024-05-13 1:02PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| LUV240531P00025000 | 2024-05-13 3:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LUV240607P00025000 | 2024-05-13 3:58PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LUV240614P00025000 | 2024-05-13 2:20PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LUV240621P00025000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 12.50% |
| LUV240628P00025000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LUV240920P00025000 | 2024-05-13 3:27PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| LUV241220P00025000 | 2024-05-08 11:27AM EDT | 2024-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LUV250117P00025000 | 2024-05-13 2:35PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LUV250321P00025000 | 2024-05-13 10:46AM EDT | 2025-03-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LUV260116P00025000 | 2024-05-13 2:03PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.