UK markets open in 34 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,476.11 -102.19 (-0.55%) CRUDE OIL
78.60 +0.12 (+0.15%) GOLD FUTURES
2,328.80 -2.40 (-0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,677.33 -627.26 (-1.22%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-06 11:24AM EDT | 2024-05-10 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240517C00025000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LUV240524C00025000 | 2024-05-02 11:10AM EDT | 2024-05-24 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240531C00025000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607C00025000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621C00025000 | 2024-05-06 1:21PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LUV240920C00025000 | 2024-05-06 10:47AM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV241220C00025000 | 2024-05-06 12:16PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LUV250117C00025000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 4.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LUV250321C00025000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV260116C00025000 | 2024-05-06 3:49PM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00025000 | 2024-05-06 3:03PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| LUV240517P00025000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LUV240524P00025000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LUV240531P00025000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| LUV240607P00025000 | 2024-05-06 1:41PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LUV240614P00025000 | 2024-05-06 3:34PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LUV240621P00025000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| LUV240920P00025000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| LUV241220P00025000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LUV250117P00025000 | 2024-05-06 12:25PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LUV250321P00025000 | 2024-05-06 2:12PM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LUV260116P00025000 | 2024-05-06 2:41PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.