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
2,339.00 +25.80 (+1.12%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,590.20 +376.13 (+0.78%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 11.65 | 11.85 | 0.00 | - | 15 | 15 | 48.88% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 9.60 | 9.80 | 0.00 | - | 1 | 11 | 45.70% |
| LUV250620C00022500 | 2024-06-26 12:16PM EDT | 22.50 | 7.90 | 7.70 | 7.90 | 0.00 | - | 1 | 27 | 42.82% |
| LUV250620C00025000 | 2024-06-24 2:36PM EDT | 25.00 | 6.35 | 6.05 | 6.25 | 0.00 | - | 10 | 1,362 | 40.92% |
| LUV250620C00027500 | 2024-06-26 11:57AM EDT | 27.50 | 4.78 | 4.60 | 4.85 | 0.00 | - | 10 | 85 | 39.50% |
| LUV250620C00030000 | 2024-06-26 1:05PM EDT | 30.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 20 | 262 | 38.03% |
| LUV250620C00032500 | 2024-06-27 11:49AM EDT | 32.50 | 2.47 | 2.55 | 2.69 | +0.16 | +6.93% | 12 | 57 | 36.87% |
| LUV250620C00035000 | 2024-06-27 10:34AM EDT | 35.00 | 1.75 | 1.82 | 1.95 | -0.21 | -10.71% | 1 | 63 | 35.97% |
| LUV250620C00037500 | 2024-06-24 9:45AM EDT | 37.50 | 1.35 | 1.28 | 1.39 | 0.00 | - | 1 | 36 | 35.25% |
| LUV250620C00040000 | 2024-06-25 3:49PM EDT | 40.00 | 1.00 | 0.90 | 0.99 | 0.00 | - | 25 | 50 | 34.82% |
| LUV250620C00042500 | 2024-06-27 12:35PM EDT | 42.50 | 0.62 | 0.62 | 0.72 | -0.11 | -15.07% | 10 | 129 | 34.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00017500 | 2024-06-24 11:22AM EDT | 17.50 | 0.42 | 0.38 | 0.43 | 0.00 | - | 21 | 31 | 39.16% |
| LUV250620P00020000 | 2024-06-24 9:56AM EDT | 20.00 | 0.78 | 0.69 | 0.75 | 0.00 | - | 1 | 458 | 36.57% |
| LUV250620P00022500 | 2024-06-27 2:42PM EDT | 22.50 | 1.25 | 1.20 | 1.25 | -0.05 | -3.85% | 78 | 36 | 34.47% |
| LUV250620P00025000 | 2024-06-27 2:43PM EDT | 25.00 | 2.00 | 1.94 | 2.07 | -0.05 | -2.44% | 2 | 186 | 33.66% |
| LUV250620P00027500 | 2024-06-27 2:47PM EDT | 27.50 | 3.00 | 2.92 | 3.10 | -0.03 | -0.99% | 2 | 66 | 32.35% |
| LUV250620P00030000 | 2024-06-27 3:57PM EDT | 30.00 | 4.20 | 4.15 | 4.30 | -0.20 | -4.55% | 4 | 125 | 30.24% |
| LUV250620P00032500 | 2024-06-27 1:58PM EDT | 32.50 | 5.80 | 5.65 | 5.85 | +0.10 | +1.75% | 2 | 311 | 28.93% |
| LUV250620P00035000 | 2024-06-27 3:08PM EDT | 35.00 | 7.50 | 7.40 | 7.65 | -0.35 | -4.46% | 8 | 125 | 27.64% |
| LUV250620P00037500 | 2024-06-26 11:58AM EDT | 37.50 | 9.45 | 8.40 | 9.60 | 0.00 | - | 7 | 18 | 25.46% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 9.80 | 11.80 | 0.00 | - | 182 | 268 | 23.98% |
| LUV250620P00042500 | 2024-06-26 12:32PM EDT | 42.50 | 13.90 | 12.65 | 15.45 | 0.00 | - | 168 | 152 | 43.68% |
© 2024 Yahoo. All rights reserved.