UK markets open in 2 hours 48 minutes
NIKKEI 225
38,270.72 -3.33 (-0.01%) HANG SENG
18,150.29 +387.26 (+2.18%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,328.90 +17.90 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,854.87 -2,177.13 (-4.53%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 2024-04-25 2:31PM EDT | 19.00 | 7.60 | 4.85 | 8.80 | 0.00 | - | - | 1 | 282.81% |
| LUV240503C00019500 | 2024-04-25 2:31PM EDT | 19.50 | 7.10 | 4.35 | 8.30 | 0.00 | - | - | 1 | 263.28% |
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 20.00 | 7.30 | 3.85 | 7.55 | 0.00 | - | - | 4 | 175.00% |
| LUV240503C00020500 | 2024-04-25 3:36PM EDT | 20.50 | 6.80 | 4.15 | 6.30 | 0.00 | - | - | 6 | 178.13% |
| LUV240503C00021000 | 2024-04-26 3:42PM EDT | 21.00 | 6.13 | 3.20 | 5.55 | 0.00 | - | 5 | 5 | 375.00% |
| LUV240503C00022000 | 2024-04-24 1:04PM EDT | 22.00 | 7.10 | 2.85 | 4.80 | 0.00 | - | - | 12 | 168.75% |
| LUV240503C00023000 | 2024-04-25 2:04PM EDT | 23.00 | 3.75 | 1.75 | 3.80 | 0.00 | - | - | 14 | 117.97% |
| LUV240503C00024000 | 2024-04-26 1:49PM EDT | 24.00 | 3.25 | 0.41 | 3.85 | 0.00 | - | 10 | 14 | 150.00% |
| LUV240503C00025000 | 2024-05-01 2:47PM EDT | 25.00 | 0.95 | 0.07 | 0.88 | -0.82 | -46.33% | 1 | 198 | 62.89% |
| LUV240503C00025500 | 2024-05-01 3:52PM EDT | 25.50 | 0.44 | 0.36 | 0.41 | -0.44 | -50.00% | 256 | 57 | 42.19% |
| LUV240503C00026000 | 2024-05-01 3:57PM EDT | 26.00 | 0.18 | 0.13 | 0.16 | -0.18 | -50.00% | 838 | 482 | 38.87% |
| LUV240503C00026500 | 2024-05-01 3:40PM EDT | 26.50 | 0.09 | 0.04 | 0.07 | -0.06 | -40.00% | 322 | 325 | 42.97% |
| LUV240503C00027000 | 2024-05-01 3:37PM EDT | 27.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 429 | 1,051 | 46.88% |
| LUV240503C00027500 | 2024-05-01 1:58PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 8 | 813 | 48.44% |
| LUV240503C00028000 | 2024-05-01 3:01PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 427 | 62.50% |
| LUV240503C00028500 | 2024-05-01 12:31PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 189 | 68.75% |
| LUV240503C00029000 | 2024-04-30 12:11PM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 381 | 1,280 | 103.91% |
| LUV240503C00029500 | 2024-04-29 3:41PM EDT | 29.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 187 | 100.78% |
| LUV240503C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 87.50% |
| LUV240503C00030500 | 2024-04-26 3:43PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 102 | 93.75% |
| LUV240503C00031000 | 2024-05-01 1:45PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 428 | 103.13% |
| LUV240503C00031500 | 2024-04-25 9:46AM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 73 | 112.50% |
| LUV240503C00032000 | 2024-04-29 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 1,768 | 137.50% |
| LUV240503C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 125.00% |
| LUV240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 240 | 131.25% |
| LUV240503C00033500 | 2024-04-23 9:30AM EDT | 33.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 137.50% |
| LUV240503C00034000 | 2024-05-01 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 242 | 159.38% |
| LUV240503C00034500 | 2024-04-22 10:24AM EDT | 34.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 10 | 271.09% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 365 | 392.97% |
| LUV240503C00036000 | 2024-04-22 3:16PM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 245 | 582 | 415.23% |
| LUV240503C00037000 | 2024-04-02 2:38PM EDT | 37.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 50 | 149 | 436.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| LUV240503P00021000 | 2024-04-26 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 87 | 112.50% |
| LUV240503P00022000 | 2024-04-17 1:30PM EDT | 22.00 | 0.03 | 0.00 | 1.23 | 0.00 | - | 30 | 285 | 273.44% |
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 22.50 | 0.04 | 0.00 | 1.24 | 0.00 | - | - | 1 | 250.00% |
| LUV240503P00023000 | 2024-04-15 2:31PM EDT | 23.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 30 | 83 | 228.13% |
| LUV240503P00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 57 | 64.06% |
| LUV240503P00024000 | 2024-04-30 1:43PM EDT | 24.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 1 | 97 | 153.13% |
| LUV240503P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 40 | 69 | 44.53% |
| LUV240503P00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 416 | 1,078 | 42.58% |
| LUV240503P00025500 | 2024-05-01 3:51PM EDT | 25.50 | 0.14 | 0.18 | 0.26 | -0.01 | -6.67% | 457 | 2,549 | 44.73% |
| LUV240503P00026000 | 2024-05-01 3:13PM EDT | 26.00 | 0.44 | 0.44 | 0.49 | +0.09 | +25.71% | 703 | 1,246 | 38.87% |
| LUV240503P00026500 | 2024-05-01 3:18PM EDT | 26.50 | 0.54 | 0.82 | 1.25 | -0.06 | -10.00% | 95 | 472 | 67.19% |
| LUV240503P00027000 | 2024-05-01 3:14PM EDT | 27.00 | 0.90 | 1.26 | 1.37 | -0.10 | -10.00% | 351 | 1,282 | 50.39% |
| LUV240503P00027500 | 2024-05-01 2:39PM EDT | 27.50 | 1.80 | 1.58 | 1.98 | +0.25 | +16.13% | 5 | 318 | 92.58% |
| LUV240503P00028000 | 2024-05-01 3:18PM EDT | 28.00 | 1.95 | 1.91 | 3.20 | +0.11 | +5.98% | 636 | 349 | 123.83% |
| LUV240503P00028500 | 2024-04-30 12:38PM EDT | 28.50 | 2.71 | 2.57 | 3.90 | +0.41 | +17.83% | 4 | 2 | 173.05% |
| LUV240503P00029000 | 2024-04-30 2:44PM EDT | 29.00 | 3.20 | 2.98 | 4.30 | +0.40 | +14.29% | 6 | 3 | 171.48% |
| LUV240503P00029500 | 2024-04-30 3:46PM EDT | 29.50 | 3.63 | 3.70 | 4.60 | 0.00 | - | 2 | 0 | 188.28% |
| LUV240503P00030000 | 2024-04-30 12:06PM EDT | 30.00 | 3.75 | 4.20 | 6.15 | 0.00 | - | 2 | 0 | 295.31% |
| LUV240503P00030500 | 2024-04-25 10:31AM EDT | 30.50 | 3.90 | 3.10 | 6.40 | 0.00 | - | 5 | 0 | 420.12% |
| LUV240503P00031000 | 2024-04-29 11:14AM EDT | 31.00 | 4.55 | 3.35 | 6.40 | 0.00 | - | 12 | 0 | 362.50% |
| LUV240503P00031500 | 2024-04-23 12:18PM EDT | 31.50 | 6.05 | 4.95 | 6.30 | +3.78 | +166.52% | 2 | 1 | 273.83% |
| LUV240503P00032000 | 2024-04-29 3:48PM EDT | 32.00 | 5.20 | 4.70 | 7.35 | 0.00 | - | 18 | 0 | 384.57% |
| LUV240503P00032500 | 2024-04-25 10:31AM EDT | 32.50 | 5.90 | 4.90 | 7.90 | 0.00 | - | - | 0 | 407.03% |
| LUV240503P00033000 | 2024-04-30 3:46PM EDT | 33.00 | 7.12 | 5.55 | 7.90 | 0.00 | - | 2 | 0 | 332.42% |
| LUV240503P00033500 | 2024-04-25 10:31AM EDT | 33.50 | 6.90 | 5.80 | 8.75 | 0.00 | - | - | 0 | 408.98% |
| LUV240503P00034000 | 2024-04-02 10:16AM EDT | 34.00 | 9.35 | 7.85 | 10.15 | +3.70 | +65.49% | 2 | 1 | 376.17% |
| LUV240503P00035500 | 2024-04-29 9:52AM EDT | 35.50 | 9.00 | 8.00 | 11.65 | 0.00 | - | 2 | 0 | 603.91% |
| LUV240503P00039000 | 2024-04-25 11:13AM EDT | 39.00 | 12.40 | 12.95 | 13.50 | 0.00 | - | - | 0 | 344.53% |
| LUV240503P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 13.55 | 12.20 | 16.00 | 0.00 | - | 7 | 0 | 683.98% |
© 2024 Yahoo. All rights reserved.