Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 32 | 140.04% |
| LUV240517C00032500 | 2024-05-06 2:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,473 | 45.31% |
| LUV240621C00032500 | 2024-05-06 3:45PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.18 | 0.00 | - | 190 | 12,638 | 37.70% |
| LUV240920C00032500 | 2024-05-06 3:30PM EDT | 2024-09-20 | 0.75 | 0.67 | 0.72 | 0.00 | - | 262 | 1,018 | 34.47% |
| LUV241220C00032500 | 2024-05-06 3:17PM EDT | 2024-12-20 | 1.39 | 1.28 | 1.37 | 0.00 | - | 11 | 52 | 35.69% |
| LUV250117C00032500 | 2024-05-06 3:46PM EDT | 2025-01-17 | 1.57 | 1.37 | 1.53 | 0.00 | - | 53 | 3,189 | 35.65% |
| LUV250321C00032500 | 2024-05-06 2:46PM EDT | 2025-03-21 | 1.92 | 1.79 | 1.88 | 0.00 | - | 12 | 1,646 | 35.65% |
| LUV260116C00032500 | 2024-05-06 3:22PM EDT | 2026-01-16 | 3.35 | 2.86 | 3.35 | 0.00 | - | 10 | 816 | 36.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00032500 | 2024-04-30 9:49AM EDT | 2024-05-10 | 6.20 | 5.20 | 5.35 | 0.00 | - | - | 0 | 103.91% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 2024-05-17 | 6.85 | 4.65 | 5.35 | 0.00 | - | 3 | 0 | 73.44% |
| LUV240621P00032500 | 2024-05-06 1:13PM EDT | 2024-06-21 | 4.90 | 4.95 | 0.00 | 0.00 | - | 20 | 1,836 | 0.00% |
| LUV240920P00032500 | 2024-05-01 1:21PM EDT | 2024-09-20 | 7.00 | 5.65 | 6.05 | 0.00 | - | 60 | 502 | 36.96% |
| LUV241220P00032500 | 2024-05-06 10:03AM EDT | 2024-12-20 | 6.58 | 6.00 | 7.15 | 0.00 | - | 1 | 7 | 43.04% |
| LUV250117P00032500 | 2024-05-03 1:13PM EDT | 2025-01-17 | 7.00 | 6.10 | 6.30 | 0.00 | - | 6 | 3,290 | 30.35% |
| LUV260116P00032500 | 2024-05-03 3:54PM EDT | 2026-01-16 | 7.83 | 6.30 | 7.90 | 0.00 | - | 1 | 1,098 | 31.62% |
© 2024 Yahoo. All rights reserved.