UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.86 +0.96 (+1.19%) GOLD FUTURES
2,337.00 +23.80 (+1.03%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,620.09 +506.34 (+1.05%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 13.40 | 14.45 | 0.00 | - | 10 | 8 | 70.80% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 9.25 | 11.45 | 0.00 | - | - | 3 | 57.52% |
| LUV241220C00020000 | 2024-06-26 1:14PM EDT | 20.00 | 9.20 | 9.00 | 9.20 | 0.00 | - | 10 | 40 | 51.56% |
| LUV241220C00022500 | 2024-06-27 10:02AM EDT | 22.50 | 6.70 | 6.90 | 7.05 | -0.35 | -4.96% | 2 | 497 | 45.90% |
| LUV241220C00025000 | 2024-06-27 12:59PM EDT | 25.00 | 4.80 | 5.00 | 5.20 | -0.34 | -6.61% | 1 | 235 | 42.85% |
| LUV241220C00027500 | 2024-06-27 2:49PM EDT | 27.50 | 3.45 | 3.45 | 3.60 | -0.07 | -1.99% | 1 | 1,234 | 39.87% |
| LUV241220C00030000 | 2024-06-27 3:08PM EDT | 30.00 | 2.29 | 2.31 | 2.38 | -0.12 | -4.98% | 19 | 1,708 | 38.09% |
| LUV241220C00032500 | 2024-06-27 3:02PM EDT | 32.50 | 1.45 | 1.45 | 1.52 | -0.01 | -0.68% | 5 | 678 | 37.11% |
| LUV241220C00035000 | 2024-06-27 3:45PM EDT | 35.00 | 0.89 | 0.85 | 0.91 | 0.00 | - | 103 | 2,294 | 36.04% |
| LUV241220C00037500 | 2024-06-26 9:30AM EDT | 37.50 | 0.46 | 0.50 | 0.56 | 0.00 | - | 5 | 171 | 35.99% |
| LUV241220C00040000 | 2024-06-27 2:30PM EDT | 40.00 | 0.29 | 0.28 | 0.34 | -0.04 | -12.12% | 17 | 249 | 36.04% |
| LUV241220C00042500 | 2024-06-26 3:14PM EDT | 42.50 | 0.19 | 0.16 | 0.21 | 0.00 | - | 31 | 731 | 36.28% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.03 | 0.21 | 0.00 | - | 100 | 102 | 52.54% |
| LUV241220P00017500 | 2024-06-26 3:54PM EDT | 17.50 | 0.21 | 0.10 | 0.21 | 0.00 | - | 51 | 5,388 | 46.58% |
| LUV241220P00020000 | 2024-06-26 10:00AM EDT | 20.00 | 0.36 | 0.28 | 0.33 | 0.00 | - | 110 | 570 | 40.28% |
| LUV241220P00022500 | 2024-06-26 12:40PM EDT | 22.50 | 0.62 | 0.58 | 0.63 | 0.00 | - | 4 | 679 | 36.87% |
| LUV241220P00025000 | 2024-06-27 2:41PM EDT | 25.00 | 1.20 | 1.15 | 1.20 | -0.13 | -9.77% | 3 | 736 | 34.77% |
| LUV241220P00027500 | 2024-06-27 11:46AM EDT | 27.50 | 2.20 | 2.07 | 2.11 | +0.06 | +2.80% | 18 | 593 | 33.08% |
| LUV241220P00030000 | 2024-06-27 3:55PM EDT | 30.00 | 3.35 | 3.35 | 3.40 | -0.05 | -1.47% | 55 | 439 | 31.64% |
| LUV241220P00032500 | 2024-06-26 12:24PM EDT | 32.50 | 4.90 | 4.90 | 5.05 | 0.00 | - | 13 | 92 | 30.15% |
| LUV241220P00037500 | 2024-06-11 2:55PM EDT | 37.50 | 9.50 | 8.20 | 9.85 | 0.00 | - | - | 19 | 40.92% |
© 2024 Yahoo. All rights reserved.