UK markets closed
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.17 +0.05 (+0.06%) GOLD FUTURES
2,344.00 +1.00 (+0.04%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
49,958.52 +1,132.07 (+2.32%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00035000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 3,744 | 98.44% |
| LUV240524C00035000 | 2024-05-13 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.73 | 0.00 | - | 24 | 8 | 106.25% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.65 | 0.00 | - | 2 | 766 | 81.64% |
| LUV240621C00035000 | 2024-05-13 1:19PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 33 | 6,502 | 36.91% |
| LUV240920C00035000 | 2024-05-13 2:44PM EDT | 2024-09-20 | 0.51 | 0.43 | 0.46 | +0.13 | +34.21% | 40 | 2,839 | 34.57% |
| LUV241220C00035000 | 2024-05-13 1:45PM EDT | 2024-12-20 | 1.05 | 0.57 | 1.35 | +0.16 | +17.98% | 6 | 156 | 40.06% |
| LUV250117C00035000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 1.20 | 1.09 | 1.20 | +0.20 | +20.00% | 29 | 4,709 | 35.84% |
| LUV250321C00035000 | 2024-05-13 1:55PM EDT | 2025-03-21 | 1.61 | 1.51 | 1.59 | +0.30 | +22.90% | 23 | 54 | 36.40% |
| LUV260116C00035000 | 2024-05-13 12:31PM EDT | 2026-01-16 | 3.15 | 2.92 | 4.05 | +0.71 | +29.10% | 2 | 341 | 43.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 8.75 | 5.05 | 7.60 | 0.00 | - | 1 | 0 | 191.02% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 9.00 | 4.95 | 8.95 | 0.00 | - | 10 | 0 | 204.69% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 9.00 | 4.95 | 9.20 | 0.00 | - | - | 0 | 54.30% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 8.02 | 4.95 | 9.20 | 0.00 | - | 5 | 37 | 119.39% |
| LUV240920P00035000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 8.75 | 6.45 | 7.60 | 0.00 | - | 1 | 877 | 37.35% |
| LUV250117P00035000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 9.34 | 7.05 | 8.95 | 0.00 | - | 1 | 3,059 | 44.85% |
| LUV250321P00035000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 8.90 | 6.15 | 10.00 | 0.00 | - | 1 | 10 | 50.81% |
| LUV260116P00035000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 9.00 | 7.65 | 9.65 | 0.00 | - | 1 | 442 | 33.79% |
© 2024 Yahoo. All rights reserved.