Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00020000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUV240531C00020000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240621C00020000 | 2024-05-06 12:45PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| LUV240920C00020000 | 2024-04-30 2:27PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LUV241220C00020000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV250117C00020000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321C00020000 | 2024-04-30 12:50PM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUV260116C00020000 | 2024-05-06 9:57AM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00020000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240531P00020000 | 2024-05-01 1:12PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240607P00020000 | 2024-04-30 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240621P00020000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV240920P00020000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LUV241220P00020000 | 2024-05-06 11:14AM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LUV250117P00020000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LUV260116P00020000 | 2024-05-06 2:15PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.