UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.98 (+1.21%) GOLD FUTURES
2,338.30 +25.10 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,580.01 +441.04 (+0.92%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 13.70 | 13.95 | 0.00 | - | 1 | 14 | 53.91% |
| LUV250321C00017500 | 2024-06-26 1:08PM EDT | 17.50 | 11.13 | 11.45 | 11.65 | 0.00 | - | 12 | 26 | 51.90% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 20.00 | 8.75 | 9.30 | 9.45 | 0.00 | - | 1 | 28 | 46.73% |
| LUV250321C00022500 | 2024-06-27 11:03AM EDT | 22.50 | 7.15 | 7.30 | 7.45 | -0.33 | -4.41% | 5 | 89 | 43.24% |
| LUV250321C00025000 | 2024-06-26 10:08AM EDT | 25.00 | 5.30 | 5.55 | 5.70 | 0.00 | - | 11 | 913 | 40.85% |
| LUV250321C00027500 | 2024-06-26 3:24PM EDT | 27.50 | 4.10 | 4.05 | 4.25 | 0.00 | - | 14 | 753 | 39.33% |
| LUV250321C00030000 | 2024-06-26 3:27PM EDT | 30.00 | 2.96 | 2.91 | 3.05 | 0.00 | - | 15 | 581 | 37.84% |
| LUV250321C00032500 | 2024-06-26 11:31AM EDT | 32.50 | 1.97 | 2.00 | 2.13 | 0.00 | - | 14 | 1,829 | 36.77% |
| LUV250321C00035000 | 2024-06-26 9:55AM EDT | 35.00 | 1.13 | 1.35 | 1.43 | 0.00 | - | 4 | 1,265 | 35.69% |
| LUV250321C00037500 | 2024-06-24 3:09PM EDT | 37.50 | 1.07 | 0.88 | 0.96 | 0.00 | - | 1 | 196 | 35.21% |
| LUV250321C00040000 | 2024-06-27 9:32AM EDT | 40.00 | 0.56 | 0.57 | 0.64 | +0.05 | +9.80% | 2 | 307 | 34.91% |
| LUV250321C00042500 | 2024-06-26 2:32PM EDT | 42.50 | 0.42 | 0.37 | 0.43 | 0.00 | - | 1 | 352 | 34.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-06-27 10:45AM EDT | 15.00 | 0.15 | 0.00 | 0.17 | -0.10 | -40.00% | 2 | 17 | 45.70% |
| LUV250321P00017500 | 2024-06-27 10:29AM EDT | 17.50 | 0.30 | 0.24 | 0.32 | -0.03 | -9.09% | 1 | 979 | 41.90% |
| LUV250321P00020000 | 2024-06-27 3:58PM EDT | 20.00 | 0.52 | 0.50 | 0.55 | -0.01 | -1.89% | 20 | 419 | 38.14% |
| LUV250321P00022500 | 2024-06-11 3:47PM EDT | 22.50 | 1.12 | 0.93 | 1.01 | 0.00 | - | 15 | 12,307 | 36.26% |
| LUV250321P00025000 | 2024-06-27 9:49AM EDT | 25.00 | 1.72 | 1.59 | 1.68 | -0.09 | -4.97% | 60 | 4,399 | 34.23% |
| LUV250321P00027500 | 2024-06-27 2:34PM EDT | 27.50 | 2.63 | 2.53 | 2.59 | -0.42 | -13.77% | 9 | 283 | 32.01% |
| LUV250321P00030000 | 2024-06-24 1:05PM EDT | 30.00 | 3.83 | 3.80 | 3.95 | 0.00 | - | 1 | 170 | 31.40% |
| LUV250321P00032500 | 2024-06-20 9:50AM EDT | 32.50 | 5.55 | 5.35 | 5.50 | 0.00 | - | 37 | 39 | 29.64% |
| LUV250321P00035000 | 2024-06-24 2:19PM EDT | 35.00 | 7.10 | 7.15 | 7.35 | 0.00 | - | 90 | 97 | 28.13% |
| LUV250321P00037500 | 2024-06-24 10:52AM EDT | 37.50 | 9.15 | 9.25 | 9.40 | 0.00 | - | 1 | 50 | 25.93% |
| LUV250321P00040000 | 2024-06-24 10:15AM EDT | 40.00 | 11.45 | 11.50 | 12.45 | 0.00 | - | 14 | 116 | 39.33% |
| LUV250321P00042500 | 2024-06-25 11:47AM EDT | 42.50 | 13.85 | 12.35 | 16.05 | 0.00 | - | 58 | 0 | 58.06% |
© 2024 Yahoo. All rights reserved.