UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.98 -1.14 (-1.44%) GOLD FUTURES
2,364.30 +21.30 (+0.91%) DOW
39,485.23 +53.72 (+0.14%) Bitcoin GBP
48,654.28 -1,084.39 (-2.18%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00027500 | 2024-05-14 1:57PM EDT | 2024-05-17 | 0.75 | 0.71 | 0.75 | +0.09 | +13.64% | 146 | 6,676 | 33.99% |
| LUV240524C00027500 | 2024-05-14 1:33PM EDT | 2024-05-24 | 0.93 | 0.95 | 0.98 | -0.10 | -9.71% | 19 | 76 | 33.69% |
| LUV240621C00027500 | 2024-05-14 1:23PM EDT | 2024-06-21 | 1.50 | 1.53 | 1.57 | +0.06 | +4.17% | 93 | 14,237 | 34.77% |
| LUV240920C00027500 | 2024-05-14 1:13PM EDT | 2024-09-20 | 2.74 | 2.73 | 2.79 | -0.14 | -4.86% | 16 | 3,667 | 37.70% |
| LUV241220C00027500 | 2024-05-07 11:31AM EDT | 2024-12-20 | 2.89 | 3.60 | 3.70 | 0.00 | - | 3 | 464 | 39.58% |
| LUV250117C00027500 | 2024-05-14 11:36AM EDT | 2025-01-17 | 3.90 | 3.75 | 3.85 | +0.05 | +1.30% | 4 | 2,398 | 38.97% |
| LUV250321C00027500 | 2024-05-14 12:50PM EDT | 2025-03-21 | 4.34 | 4.20 | 4.30 | +0.14 | +3.33% | 40 | 330 | 39.26% |
| LUV260116C00027500 | 2024-05-14 12:23PM EDT | 2026-01-16 | 5.95 | 5.75 | 5.85 | +0.03 | +0.51% | 4 | 1,468 | 39.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00027500 | 2024-05-14 1:52PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.15 | -0.08 | -36.36% | 251 | 7,437 | 31.84% |
| LUV240524P00027500 | 2024-05-14 1:03PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.36 | -0.03 | -8.11% | 57 | 41 | 31.54% |
| LUV240531P00027500 | 2024-05-14 10:16AM EDT | 2024-05-31 | 0.40 | 0.45 | 0.49 | -0.06 | -13.04% | 3 | 8 | 30.27% |
| LUV240621P00027500 | 2024-05-14 2:06PM EDT | 2024-06-21 | 0.93 | 0.92 | 0.94 | -0.04 | -4.12% | 151 | 12,982 | 33.35% |
| LUV240920P00027500 | 2024-05-14 12:12PM EDT | 2024-09-20 | 1.92 | 1.97 | 2.00 | 0.00 | - | 25 | 6,684 | 34.50% |
| LUV241220P00027500 | 2024-05-14 12:29PM EDT | 2024-12-20 | 2.56 | 2.58 | 2.63 | +0.04 | +1.59% | 21 | 248 | 33.85% |
| LUV250117P00027500 | 2024-05-14 12:13PM EDT | 2025-01-17 | 2.68 | 2.72 | 2.76 | -0.37 | -12.13% | 26 | 5,641 | 33.33% |
| LUV250321P00027500 | 2024-05-09 3:11PM EDT | 2025-03-21 | 3.40 | 3.05 | 3.15 | 0.00 | - | 18 | 221 | 33.63% |
| LUV260116P00027500 | 2024-05-10 12:02PM EDT | 2026-01-16 | 4.51 | 4.15 | 4.30 | 0.00 | - | 2 | 534 | 32.15% |
© 2024 Yahoo. All rights reserved.