Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719C00017500 | 2024-05-29 3:24PM EDT | 17.50 | 8.04 | 8.80 | 12.15 | 0.00 | - | - | 1 | 178.71% |
| LUV240719C00020000 | 2024-06-12 2:13PM EDT | 20.00 | 8.40 | 7.30 | 10.10 | 0.00 | - | 3 | 9 | 89.26% |
| LUV240719C00022500 | 2024-06-10 10:01AM EDT | 22.50 | 7.45 | 3.85 | 7.05 | 0.00 | - | 5 | 7 | 106.35% |
| LUV240719C00025000 | 2024-06-13 12:17PM EDT | 25.00 | 3.42 | 2.44 | 4.20 | 0.00 | - | 3 | 462 | 63.57% |
| LUV240719C00027500 | 2024-06-14 3:59PM EDT | 27.50 | 1.71 | 1.66 | 1.75 | -0.17 | -9.04% | 242 | 17,330 | 36.57% |
| LUV240719C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 0.62 | 0.59 | 0.64 | -0.02 | -3.12% | 402 | 25,556 | 35.84% |
| LUV240719C00032500 | 2024-06-14 3:34PM EDT | 32.50 | 0.18 | 0.18 | 0.22 | -0.01 | -5.26% | 62 | 1,310 | 37.99% |
| LUV240719C00035000 | 2024-06-14 2:16PM EDT | 35.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 96 | 293 | 40.82% |
| LUV240719C00037500 | 2024-06-12 11:10AM EDT | 37.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 290 | 54.30% |
| LUV240719C00040000 | 2024-06-10 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 87 | 85 | 55.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240719P00015000 | 2024-06-10 3:53PM EDT | 15.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 92.19% |
| LUV240719P00017500 | 2024-06-07 10:37AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 140.14% |
| LUV240719P00020000 | 2024-06-13 2:28PM EDT | 20.00 | 0.08 | 0.00 | 0.39 | +0.05 | +166.67% | 1 | 101 | 78.71% |
| LUV240719P00022500 | 2024-06-13 10:13AM EDT | 22.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 1,887 | 48.44% |
| LUV240719P00025000 | 2024-06-14 3:57PM EDT | 25.00 | 0.25 | 0.22 | 0.26 | +0.05 | +25.00% | 16,248 | 4,411 | 39.84% |
| LUV240719P00027500 | 2024-06-14 3:21PM EDT | 27.50 | 0.94 | 0.82 | 0.89 | +0.19 | +25.33% | 283 | 4,341 | 37.16% |
| LUV240719P00030000 | 2024-06-14 2:14PM EDT | 30.00 | 2.46 | 2.23 | 2.32 | +0.30 | +13.89% | 2 | 758 | 37.74% |
| LUV240719P00032500 | 2024-06-11 9:30AM EDT | 32.50 | 3.40 | 3.30 | 5.25 | 0.00 | - | 1 | 9 | 72.22% |
© 2024 Yahoo. All rights reserved.