Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726C00023000 | 2024-06-17 10:18AM EDT | 23.00 | 5.50 | 5.10 | 6.70 | 0.00 | - | - | 1 | 95.90% |
| LUV240726C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 3.75 | 2.77 | 4.60 | 0.00 | - | 12 | 4 | 60.16% |
| LUV240726C00027000 | 2024-07-01 12:03PM EDT | 27.00 | 1.75 | 1.75 | 1.82 | 0.00 | - | 1 | 6 | 40.38% |
| LUV240726C00028000 | 2024-07-01 3:28PM EDT | 28.00 | 1.35 | 1.18 | 1.26 | 0.00 | - | 15 | 129 | 40.58% |
| LUV240726C00029000 | 2024-07-01 3:51PM EDT | 29.00 | 0.86 | 0.75 | 0.82 | 0.00 | - | 45 | 826 | 40.28% |
| LUV240726C00030000 | 2024-07-01 3:58PM EDT | 30.00 | 0.52 | 0.44 | 0.52 | 0.00 | - | 36 | 609 | 40.63% |
| LUV240726C00031000 | 2024-07-01 3:54PM EDT | 31.00 | 0.32 | 0.25 | 0.32 | 0.00 | - | 139 | 462 | 41.11% |
| LUV240726C00032000 | 2024-07-02 9:38AM EDT | 32.00 | 0.16 | 0.14 | 0.19 | -0.01 | -5.88% | 1 | 337 | 41.60% |
| LUV240726C00033000 | 2024-07-01 12:20PM EDT | 33.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 10 | 157 | 43.75% |
| LUV240726C00034000 | 2024-07-01 2:02PM EDT | 34.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 8 | 101 | 46.88% |
| LUV240726C00035000 | 2024-07-01 10:07AM EDT | 35.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 140 | 57.03% |
| LUV240726C00036000 | 2024-06-24 2:58PM EDT | 36.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 6 | 56.64% |
| LUV240726C00038000 | 2024-06-24 10:59AM EDT | 38.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 56 | 131 | 75.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00022000 | 2024-06-26 12:43PM EDT | 22.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 2 | 105 | 61.52% |
| LUV240726P00023000 | 2024-06-28 10:26AM EDT | 23.00 | 0.07 | 0.05 | 0.68 | 0.00 | - | 1 | 17 | 73.14% |
| LUV240726P00024000 | 2024-07-01 1:00PM EDT | 24.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 100 | 46.29% |
| LUV240726P00025000 | 2024-07-01 3:59PM EDT | 25.00 | 0.22 | 0.21 | 0.26 | 0.00 | - | 121 | 265 | 45.12% |
| LUV240726P00026000 | 2024-07-01 2:28PM EDT | 26.00 | 0.38 | 0.39 | 0.45 | 0.00 | - | 10 | 124 | 43.80% |
| LUV240726P00027000 | 2024-07-02 9:47AM EDT | 27.00 | 0.70 | 0.69 | 0.73 | -0.01 | -1.41% | 6 | 191 | 42.29% |
| LUV240726P00028000 | 2024-07-01 1:04PM EDT | 28.00 | 1.15 | 1.11 | 1.18 | 0.00 | - | 4 | 245 | 42.63% |
| LUV240726P00029000 | 2024-06-27 10:50AM EDT | 29.00 | 1.65 | 1.53 | 1.74 | 0.00 | - | 9 | 23 | 42.38% |
| LUV240726P00030000 | 2024-06-28 9:47AM EDT | 30.00 | 2.36 | 2.37 | 2.48 | 0.00 | - | 2 | 27 | 44.53% |
| LUV240726P00031000 | 2024-06-24 2:08PM EDT | 31.00 | 2.78 | 3.15 | 3.45 | 0.00 | - | - | 1 | 53.13% |
| LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 4.05 | 4.35 | 0.00 | - | - | 16 | 50.10% |
| LUV240726P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 6.55 | 5.60 | 7.05 | 0.00 | - | 4 | 10 | 60.45% |
© 2024 Yahoo. All rights reserved.