UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.02 (-0.03%) GOLD FUTURES
2,324.20 0.00 (0.00%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,365.65 -459.14 (-0.90%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00030000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 218 | 48.44% |
| LUV240517C00030000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 71 | 7,935 | 39.06% |
| LUV240524C00030000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 4 | 294 | 33.01% |
| LUV240531C00030000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.15 | 0.08 | 0.12 | -0.01 | -6.25% | 1 | 898 | 32.13% |
| LUV240607C00030000 | 2024-05-07 11:10AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 4 | 143 | 31.93% |
| LUV240614C00030000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 0.53 | 0.21 | 0.32 | +0.18 | +51.43% | 7 | 14 | 35.25% |
| LUV240621C00030000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.11 | -27.50% | 99 | 16,280 | 31.64% |
| LUV240920C00030000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 1.20 | 1.17 | 1.21 | -0.18 | -13.04% | 129 | 10,830 | 34.84% |
| LUV241220C00030000 | 2024-05-07 1:00PM EDT | 2024-12-20 | 1.97 | 1.91 | 2.03 | +0.13 | +7.07% | 21 | 624 | 37.06% |
| LUV250117C00030000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 2.15 | 1.91 | 2.17 | -0.16 | -6.93% | 133 | 6,712 | 36.57% |
| LUV250321C00030000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 2.72 | 2.42 | 2.57 | 0.00 | - | 6 | 205 | 36.77% |
| LUV260116C00030000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 4.05 | 3.90 | 4.10 | -0.30 | -6.90% | 2 | 1,685 | 37.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 3.94 | 2.91 | 3.45 | 0.00 | - | 1 | 4 | 90.43% |
| LUV240517P00030000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 3.10 | 1.81 | 4.05 | -0.62 | -16.67% | 2 | 388 | 113.67% |
| LUV240524P00030000 | 2024-05-03 9:34AM EDT | 2024-05-24 | 2.89 | 2.67 | 4.00 | -0.71 | -19.72% | 87 | 13 | 52.73% |
| LUV240531P00030000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 2.65 | 2.74 | 3.35 | 0.00 | - | 1 | 1 | 45.51% |
| LUV240607P00030000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 3.85 | 2.25 | 4.25 | 0.00 | - | 1 | 27 | 73.44% |
| LUV240621P00030000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 2.97 | 3.15 | 4.30 | +0.12 | +4.21% | 1 | 6,279 | 62.65% |
| LUV240920P00030000 | 2024-05-06 2:54PM EDT | 2024-09-20 | 3.59 | 3.85 | 4.00 | 0.00 | - | 48 | 2,235 | 31.37% |
| LUV241220P00030000 | 2024-05-06 10:03AM EDT | 2024-12-20 | 4.83 | 4.35 | 4.50 | 0.00 | - | 1 | 53 | 30.64% |
| LUV250117P00030000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 4.65 | 4.55 | 4.65 | +0.31 | +7.14% | 10 | 4,041 | 30.66% |
| LUV250321P00030000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 5.15 | 4.75 | 5.00 | 0.00 | - | 7 | 18 | 31.06% |
| LUV260116P00030000 | 2024-05-07 3:44PM EDT | 2026-01-16 | 5.85 | 5.80 | 5.95 | +0.20 | +3.54% | 2 | 2,641 | 29.14% |
© 2024 Yahoo. All rights reserved.