Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 4.51 | 4.30 | 4.95 | 0.00 | - | 1 | 1 | 62.11% |
| LUV240802C00025000 | 2024-06-28 10:38AM EDT | 25.00 | 3.95 | 2.45 | 3.50 | 0.00 | - | 1 | 4 | 46.05% |
| LUV240802C00026000 | 2024-07-01 11:08AM EDT | 26.00 | 2.70 | 2.53 | 2.73 | 0.00 | - | 1 | 41 | 44.92% |
| LUV240802C00028000 | 2024-07-01 12:48PM EDT | 28.00 | 1.32 | 1.37 | 1.68 | 0.00 | - | 11 | 48 | 49.07% |
| LUV240802C00029000 | 2024-07-01 3:37PM EDT | 29.00 | 1.00 | 0.72 | 1.10 | 0.00 | - | 6 | 67 | 44.63% |
| LUV240802C00030000 | 2024-07-01 1:03PM EDT | 30.00 | 0.59 | 0.40 | 0.67 | 0.00 | - | 2 | 63 | 41.41% |
| LUV240802C00031000 | 2024-07-01 3:24PM EDT | 31.00 | 0.39 | 0.36 | 0.41 | 0.00 | - | 43 | 65 | 40.33% |
| LUV240802C00032000 | 2024-07-01 2:48PM EDT | 32.00 | 0.22 | 0.20 | 0.28 | 0.00 | - | 23 | 23 | 41.70% |
| LUV240802C00033000 | 2024-06-25 11:01AM EDT | 33.00 | 0.28 | 0.12 | 0.19 | 0.00 | - | 2 | 8 | 42.87% |
| LUV240802C00034000 | 2024-07-01 2:56PM EDT | 34.00 | 0.10 | 0.06 | 0.44 | 0.00 | - | 1 | 4 | 52.15% |
| LUV240802C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.13 | 0.01 | 0.48 | 0.00 | - | 1 | 2 | 57.23% |
| LUV240802C00038000 | 2024-06-14 10:05AM EDT | 38.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 108 | 80.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00022000 | 2024-06-17 11:52AM EDT | 22.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 13 | 33 | 75.39% |
| LUV240802P00023000 | 2024-07-01 3:04PM EDT | 23.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 42 | 46.29% |
| LUV240802P00024000 | 2024-06-26 10:32AM EDT | 24.00 | 0.20 | 0.13 | 0.32 | 0.00 | - | 1 | 55 | 52.25% |
| LUV240802P00025000 | 2024-07-01 3:24PM EDT | 25.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 6 | 42 | 42.19% |
| LUV240802P00026000 | 2024-07-01 12:52PM EDT | 26.00 | 0.52 | 0.43 | 0.50 | 0.00 | - | 20 | 27 | 40.43% |
| LUV240802P00027000 | 2024-07-01 3:59PM EDT | 27.00 | 0.75 | 0.73 | 0.86 | 0.00 | - | 108 | 236 | 41.31% |
| LUV240802P00028000 | 2024-07-02 9:42AM EDT | 28.00 | 1.23 | 1.18 | 1.32 | +0.05 | +4.24% | 3 | 206 | 41.50% |
| LUV240802P00029000 | 2024-06-28 11:15AM EDT | 29.00 | 1.61 | 1.70 | 1.99 | 0.00 | - | 4 | 277 | 44.63% |
| LUV240802P00030000 | 2024-06-25 10:03AM EDT | 30.00 | 2.25 | 2.38 | 2.69 | 0.00 | - | 1 | 2 | 45.70% |
| LUV240802P00031000 | 2024-06-26 11:21AM EDT | 31.00 | 3.15 | 3.10 | 3.25 | 0.00 | - | - | 1 | 38.38% |
© 2024 Yahoo. All rights reserved.