UK markets open in 1 hour 31 minutes
NIKKEI 225
39,089.64 +472.54 (+1.22%) HANG SENG
18,897.21 -298.39 (-1.55%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,565.62 -321.30 (-0.59%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00025000 | 2024-05-22 10:41AM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240607C00025000 | 2024-05-21 1:14PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00025000 | 2024-05-22 2:05PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240628C00025000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240719C00025000 | 2024-05-22 11:35AM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240920C00025000 | 2024-05-22 3:47PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| LUV241220C00025000 | 2024-05-22 3:42PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV250117C00025000 | 2024-05-20 11:27AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LUV250321C00025000 | 2024-05-22 9:51AM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| LUV260116C00025000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00025000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 50.00% |
| LUV240531P00025000 | 2024-05-22 12:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240607P00025000 | 2024-05-20 12:41PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LUV240614P00025000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV240621P00025000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LUV240628P00025000 | 2024-05-22 12:47PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LUV240719P00025000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 6.25% |
| LUV240920P00025000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| LUV241220P00025000 | 2024-05-20 12:13PM EDT | 2024-12-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LUV250117P00025000 | 2024-05-22 2:56PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LUV250321P00025000 | 2024-05-22 2:11PM EDT | 2025-03-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| LUV260116P00025000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.