Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,159.04 -246.62 (-0.64%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,907.14 -3,409.80 (-5.39%) CMC Crypto 200
1,288.49 -50.58 (-3.78%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 2024-04-25 2:31PM EDT | 19.00 | 7.60 | 6.30 | 7.90 | 0.00 | - | - | 1 | 238.28% |
| LUV240503C00019500 | 2024-04-25 2:31PM EDT | 19.50 | 7.10 | 5.45 | 7.30 | 0.00 | - | - | 1 | 376.95% |
| LUV240503C00020000 | 2024-04-25 3:36PM EDT | 20.00 | 7.30 | 5.00 | 6.60 | 0.00 | - | - | 4 | 319.14% |
| LUV240503C00020500 | 2024-04-25 3:36PM EDT | 20.50 | 6.80 | 4.60 | 6.30 | 0.00 | - | - | 6 | 115.63% |
| LUV240503C00021000 | 2024-04-26 3:42PM EDT | 21.00 | 6.13 | 4.15 | 5.80 | 0.00 | - | 5 | 5 | 126.56% |
| LUV240503C00022000 | 2024-04-24 1:04PM EDT | 22.00 | 7.10 | 3.00 | 4.65 | 0.00 | - | - | 12 | 246.09% |
| LUV240503C00023000 | 2024-04-25 2:04PM EDT | 23.00 | 3.75 | 2.06 | 3.90 | 0.00 | - | - | 14 | 82.03% |
| LUV240503C00024000 | 2024-04-26 1:49PM EDT | 24.00 | 3.25 | 1.54 | 2.36 | 0.00 | - | 10 | 14 | 125.98% |
| LUV240503C00025000 | 2024-04-29 3:00PM EDT | 25.00 | 1.77 | 0.94 | 1.23 | 0.00 | - | 13 | 198 | 51.56% |
| LUV240503C00025500 | 2024-04-30 9:50AM EDT | 25.50 | 0.88 | 0.60 | 0.67 | -0.40 | -31.25% | 17 | 54 | 44.53% |
| LUV240503C00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.36 | 0.33 | 0.35 | -0.57 | -61.29% | 353 | 220 | 40.43% |
| LUV240503C00026500 | 2024-04-30 3:56PM EDT | 26.50 | 0.15 | 0.14 | 0.16 | -0.50 | -76.92% | 307 | 271 | 39.65% |
| LUV240503C00027000 | 2024-04-30 3:49PM EDT | 27.00 | 0.07 | 0.05 | 0.07 | -0.28 | -80.00% | 272 | 882 | 41.02% |
| LUV240503C00027500 | 2024-04-30 3:46PM EDT | 27.50 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 218 | 832 | 45.70% |
| LUV240503C00028000 | 2024-04-30 3:02PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 13 | 433 | 52.34% |
| LUV240503C00028500 | 2024-04-30 9:33AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 189 | 51.56% |
| LUV240503C00029000 | 2024-04-30 12:11PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 381 | 922 | 59.38% |
| LUV240503C00029500 | 2024-04-29 3:41PM EDT | 29.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 187 | 74.22% |
| LUV240503C00030000 | 2024-04-30 10:19AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 405 | 68.75% |
| LUV240503C00030500 | 2024-04-26 3:43PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 102 | 75.00% |
| LUV240503C00031000 | 2024-04-29 2:03PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 428 | 81.25% |
| LUV240503C00031500 | 2024-04-25 9:46AM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 73 | 107.81% |
| LUV240503C00032000 | 2024-04-29 1:57PM EDT | 32.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 46 | 1,768 | 150.39% |
| LUV240503C00032500 | 2024-04-29 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 96.88% |
| LUV240503C00033000 | 2024-04-26 12:30PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 240 | 106.25% |
| LUV240503C00033500 | 2024-04-23 9:30AM EDT | 33.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 112.50% |
| LUV240503C00034000 | 2024-04-25 9:56AM EDT | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 15 | 242 | 184.38% |
| LUV240503C00034500 | 2024-04-22 10:24AM EDT | 34.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 10 | 214.84% |
| LUV240503C00035000 | 2024-04-24 1:05PM EDT | 35.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 365 | 290.04% |
| LUV240503C00036000 | 2024-04-22 3:16PM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 245 | 582 | 331.25% |
| LUV240503C00037000 | 2024-04-02 2:38PM EDT | 37.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 50 | 149 | 348.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 2024-04-25 2:35PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 115.63% |
| LUV240503P00021000 | 2024-04-26 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 87 | 93.75% |
| LUV240503P00022000 | 2024-04-17 1:30PM EDT | 22.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 30 | 285 | 234.38% |
| LUV240503P00022500 | 2024-04-16 12:29PM EDT | 22.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 214.45% |
| LUV240503P00023000 | 2024-04-15 2:31PM EDT | 23.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 30 | 83 | 194.92% |
| LUV240503P00023500 | 2024-04-18 12:24PM EDT | 23.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 57 | 73.44% |
| LUV240503P00024000 | 2024-04-30 1:43PM EDT | 24.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 97 | 102.34% |
| LUV240503P00024500 | 2024-04-29 1:47PM EDT | 24.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 69 | 48.44% |
| LUV240503P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 39 | 1,056 | 39.06% |
| LUV240503P00025500 | 2024-04-30 3:58PM EDT | 25.50 | 0.15 | 0.15 | 0.17 | +0.11 | +275.00% | 729 | 2,813 | 37.31% |
| LUV240503P00026000 | 2024-04-30 3:57PM EDT | 26.00 | 0.35 | 0.34 | 0.38 | +0.25 | +250.00% | 1,211 | 594 | 37.11% |
| LUV240503P00026500 | 2024-04-30 3:55PM EDT | 26.50 | 0.60 | 0.65 | 0.70 | +0.38 | +172.73% | 326 | 536 | 37.11% |
| LUV240503P00027000 | 2024-04-30 3:08PM EDT | 27.00 | 1.00 | 0.95 | 1.13 | +0.58 | +138.10% | 288 | 1,411 | 41.02% |
| LUV240503P00027500 | 2024-04-30 3:59PM EDT | 27.50 | 1.55 | 1.33 | 1.82 | +0.74 | +91.36% | 44 | 339 | 84.18% |
| LUV240503P00028000 | 2024-04-30 12:25PM EDT | 28.00 | 1.84 | 1.69 | 2.21 | +0.64 | +53.33% | 61 | 483 | 80.47% |
| LUV240503P00028500 | 2024-04-30 12:38PM EDT | 28.50 | 2.30 | 2.14 | 2.77 | +0.70 | +43.75% | 12 | 74 | 103.32% |
| LUV240503P00029000 | 2024-04-30 12:06PM EDT | 29.00 | 2.80 | 2.42 | 4.05 | +0.64 | +29.63% | 20 | 120 | 108.98% |
| LUV240503P00029500 | 2024-04-30 3:46PM EDT | 29.50 | 3.63 | 2.29 | 4.60 | +1.13 | +45.20% | 2 | 15 | 241.60% |
| LUV240503P00030000 | 2024-04-30 12:06PM EDT | 30.00 | 3.75 | 3.65 | 5.10 | +0.85 | +29.31% | 2 | 78 | 156.64% |
| LUV240503P00030500 | 2024-04-25 10:31AM EDT | 30.50 | 3.90 | 3.45 | 5.95 | 0.00 | - | 5 | 62 | 132.81% |
| LUV240503P00031000 | 2024-04-29 11:14AM EDT | 31.00 | 4.55 | 4.40 | 6.90 | 0.00 | - | 12 | 5 | 222.46% |
| LUV240503P00031500 | 2024-04-23 12:18PM EDT | 31.50 | 2.27 | 4.70 | 6.10 | 0.00 | - | - | 1 | 226.56% |
| LUV240503P00032000 | 2024-04-29 3:48PM EDT | 32.00 | 5.20 | 5.30 | 7.10 | 0.00 | - | 18 | 1 | 160.55% |
| LUV240503P00032500 | 2024-04-25 10:31AM EDT | 32.50 | 5.90 | 5.50 | 7.60 | 0.00 | - | - | 0 | 319.14% |
| LUV240503P00033000 | 2024-04-30 3:46PM EDT | 33.00 | 7.12 | 6.40 | 8.65 | +0.72 | +11.25% | 2 | 1 | 246.09% |
| LUV240503P00033500 | 2024-04-25 10:31AM EDT | 33.50 | 6.90 | 6.90 | 9.40 | 0.00 | - | - | 0 | 276.56% |
| LUV240503P00034000 | 2024-04-02 10:16AM EDT | 34.00 | 5.65 | 6.95 | 9.45 | 0.00 | - | - | 1 | 194.14% |
| LUV240503P00035500 | 2024-04-29 9:52AM EDT | 35.50 | 9.00 | 9.45 | 11.30 | 0.00 | - | 2 | 0 | 350.39% |
| LUV240503P00039000 | 2024-04-25 11:13AM EDT | 39.00 | 12.40 | 10.95 | 14.75 | 0.00 | - | - | 0 | 534.38% |
| LUV240503P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 13.55 | 12.05 | 15.65 | +3.00 | +28.44% | 7 | 0 | 538.67% |
© 2024 Yahoo. All rights reserved.