Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00030000 | 2024-05-13 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| LUV240524C00030000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 381 | 12.50% |
| LUV240531C00030000 | 2024-05-13 3:47PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| LUV240607C00030000 | 2024-05-13 2:20PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 155 | 293 | 6.25% |
| LUV240614C00030000 | 2024-05-13 3:00PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 6.25% |
| LUV240621C00030000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10,303 | 21,510 | 6.25% |
| LUV240628C00030000 | 2024-05-13 3:40PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LUV240920C00030000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 9,241 | 32,190 | 3.13% |
| LUV241220C00030000 | 2024-05-13 2:50PM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LUV250117C00030000 | 2024-05-13 3:53PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 67 | 6,680 | 3.13% |
| LUV250321C00030000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 360 | 1.56% |
| LUV260116C00030000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 49 | 1,669 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00030000 | 2024-05-13 11:32AM EDT | 2024-05-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240524P00030000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 2.89 | 0.00 | 0.00 | 0.00 | - | 91 | 100 | 0.00% |
| LUV240531P00030000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240607P00030000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LUV240621P00030000 | 2024-05-13 3:59PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 212 | 6,260 | 0.00% |
| LUV240920P00030000 | 2024-05-13 3:27PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUV241220P00030000 | 2024-05-13 12:28PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 0.00% |
| LUV250117P00030000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4,039 | 0.00% |
| LUV250321P00030000 | 2024-05-09 12:03PM EDT | 2025-03-21 | 4.73 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| LUV260116P00030000 | 2024-05-13 2:37PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,638 | 0.00% |
© 2024 Yahoo. All rights reserved.