UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.54 +0.06 (+0.08%) GOLD FUTURES
2,323.70 -7.50 (-0.32%) DOW
38,876.69 +24.42 (+0.06%) Bitcoin GBP
50,539.41 +91.86 (+0.18%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:22.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 2024-05-10 | 4.00 | 3.95 | 5.10 | 0.00 | - | - | 10 | 196.48% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 2024-05-17 | 3.85 | 3.80 | 4.70 | 0.00 | - | 13 | 17 | 74.02% |
| LUV240621C00022500 | 2024-05-07 10:22AM EDT | 2024-06-21 | 5.00 | 4.75 | 5.65 | -0.20 | -3.85% | 1 | 1,295 | 62.11% |
| LUV240920C00022500 | 2024-05-07 10:01AM EDT | 2024-09-20 | 5.55 | 5.30 | 5.45 | -0.15 | -2.63% | 1 | 357 | 41.65% |
| LUV241220C00022500 | 2024-05-07 11:08AM EDT | 2024-12-20 | 6.00 | 6.00 | 6.05 | -0.24 | -3.85% | 1 | 490 | 41.85% |
| LUV250117C00022500 | 2024-05-03 12:38PM EDT | 2025-01-17 | 5.45 | 6.10 | 6.20 | 0.00 | - | 1 | 1,797 | 41.63% |
| LUV250321C00022500 | 2024-05-06 2:47PM EDT | 2025-03-21 | 6.70 | 6.30 | 7.15 | 0.00 | - | 5 | 52 | 49.02% |
| LUV260116C00022500 | 2024-05-03 11:29AM EDT | 2026-01-16 | 7.00 | 7.55 | 7.75 | 0.00 | - | 10 | 466 | 40.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00022500 | 2024-05-06 2:15PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 3 | 3,082 | 64.45% |
| LUV240621P00022500 | 2024-05-07 12:31PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 6 | 16,338 | 38.09% |
| LUV240920P00022500 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.66 | 0.60 | 0.63 | +0.09 | +15.79% | 2 | 610 | 36.62% |
| LUV241220P00022500 | 2024-05-07 1:50PM EDT | 2024-12-20 | 1.07 | 1.04 | 1.08 | +0.07 | +7.00% | 89 | 99 | 36.01% |
| LUV250117P00022500 | 2024-05-07 11:56AM EDT | 2025-01-17 | 1.19 | 1.15 | 1.18 | +0.07 | +6.25% | 304 | 11,058 | 35.50% |
| LUV250321P00022500 | 2024-05-06 3:17PM EDT | 2025-03-21 | 1.35 | 1.40 | 1.43 | 0.00 | - | 18 | 6,281 | 35.08% |
| LUV260116P00022500 | 2024-05-07 12:04PM EDT | 2026-01-16 | 2.41 | 2.33 | 2.41 | +0.05 | +2.12% | 8 | 3,006 | 33.92% |
© 2024 Yahoo. All rights reserved.