Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:20.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00020000 | 2024-06-03 3:06PM EDT | 2024-06-21 | 7.77 | 8.15 | 8.25 | 0.00 | - | 17 | 935 | 75.78% |
| LUV240816C00020000 | 2024-06-03 9:34AM EDT | 2024-08-16 | 7.85 | 7.40 | 9.15 | 0.00 | - | 1 | 1 | 87.45% |
| LUV240920C00020000 | 2024-05-29 12:57PM EDT | 2024-09-20 | 5.76 | 8.30 | 8.45 | 0.00 | - | 31 | 61 | 48.05% |
| LUV241220C00020000 | 2024-06-03 2:36PM EDT | 2024-12-20 | 8.55 | 8.55 | 8.80 | 0.00 | - | 1 | 28 | 45.26% |
| LUV250117C00020000 | 2024-05-30 12:32PM EDT | 2025-01-17 | 6.88 | 8.80 | 9.65 | 0.00 | - | 20 | 324 | 51.27% |
| LUV250321C00020000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 8.75 | 8.85 | 9.15 | 0.00 | - | 1 | 28 | 44.09% |
| LUV260116C00020000 | 2024-05-30 3:38PM EDT | 2026-01-16 | 8.15 | 9.75 | 10.15 | 0.00 | - | 3 | 1,174 | 42.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00020000 | 2024-05-29 9:50AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 37 | 321.09% |
| LUV240614P00020000 | 2024-05-31 1:36PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 13 | 90.63% |
| LUV240621P00020000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 9,476 | 71.09% |
| LUV240628P00020000 | 2024-05-28 2:28PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.75 | 0.00 | - | 100 | 100 | 109.28% |
| LUV240719P00020000 | 2024-06-03 12:56PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.16 | 0.00 | - | 32 | 88 | 57.81% |
| LUV240816P00020000 | 2024-06-03 12:35PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.15 | 0.00 | - | 18 | 1 | 50.10% |
| LUV240920P00020000 | 2024-06-03 2:19PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.21 | 0.00 | - | 55 | 1,642 | 44.73% |
| LUV241220P00020000 | 2024-06-03 11:17AM EDT | 2024-12-20 | 0.46 | 0.40 | 0.45 | 0.00 | - | 4 | 317 | 40.63% |
| LUV250117P00020000 | 2024-06-03 1:48PM EDT | 2025-01-17 | 0.55 | 0.48 | 0.53 | 0.00 | - | 29 | 3,440 | 40.04% |
| LUV250321P00020000 | 2024-06-03 9:30AM EDT | 2025-03-21 | 0.75 | 0.67 | 0.74 | 0.00 | - | 1 | 360 | 39.70% |
| LUV260116P00020000 | 2024-06-03 10:55AM EDT | 2026-01-16 | 1.42 | 1.34 | 1.53 | 0.00 | - | 1 | 320 | 37.31% |
© 2024 Yahoo. All rights reserved.