UK markets open in 6 hours 48 minutes
NIKKEI 225
38,835.10 0.00 (0.00%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.30 -0.08 (-0.10%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,974.96 -636.16 (-1.26%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 135.94% |
| LUV240517C00035000 | 2024-05-07 10:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 7 | 3,744 | 78.91% |
| LUV240524C00035000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.19 | 0.00 | - | 1 | 8 | 116.02% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 25.00% |
| LUV240621C00035000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 146 | 6,957 | 37.89% |
| LUV240920C00035000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.36 | -0.08 | -20.00% | 16 | 2,759 | 35.11% |
| LUV241220C00035000 | 2024-05-07 1:36PM EDT | 2024-12-20 | 0.80 | 0.77 | 0.86 | -0.08 | -9.09% | 4 | 139 | 36.18% |
| LUV250117C00035000 | 2024-05-07 11:57AM EDT | 2025-01-17 | 0.90 | 0.90 | 0.96 | -0.15 | -14.29% | 43 | 4,697 | 35.60% |
| LUV250321C00035000 | 2024-05-06 2:21PM EDT | 2025-03-21 | 1.35 | 0.74 | 1.25 | 0.00 | - | 4 | 52 | 35.47% |
| LUV260116C00035000 | 2024-05-07 11:44AM EDT | 2026-01-16 | 2.50 | 2.42 | 2.71 | -0.23 | -8.42% | 22 | 353 | 36.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 8.75 | 7.35 | 9.00 | 0.00 | - | 1 | 0 | 107.42% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 9.00 | 6.25 | 8.25 | 0.00 | - | 10 | 0 | 89.94% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 9.00 | 5.80 | 10.05 | 0.00 | - | - | 0 | 162.21% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 8.02 | 6.00 | 10.00 | +0.47 | +6.23% | 10 | 42 | 117.04% |
| LUV240920P00035000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 8.75 | 7.25 | 8.90 | 0.00 | - | 1 | 877 | 47.56% |
| LUV250117P00035000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 9.34 | 8.30 | 9.15 | 0.00 | - | 1 | 3,059 | 38.31% |
| LUV250321P00035000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 8.90 | 8.45 | 9.15 | 0.00 | - | 1 | 10 | 34.30% |
| LUV260116P00035000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 9.10 | 8.75 | 10.70 | +0.10 | +1.11% | 1 | 441 | 36.91% |
© 2024 Yahoo. All rights reserved.