Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,977.97 +3,799.55 (+5.66%) CMC Crypto 200
1,532.27 +43.72 (+2.94%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00024000 | 2024-05-13 11:31AM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240524C00024500 | 2024-05-17 10:29AM EDT | 24.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV240524C00025000 | 2024-05-20 10:05AM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| LUV240524C00025500 | 2024-05-17 3:52PM EDT | 25.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV240524C00026000 | 2024-05-20 3:58PM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| LUV240524C00026500 | 2024-05-14 3:44PM EDT | 26.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240524C00027000 | 2024-05-20 2:07PM EDT | 27.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240524C00027500 | 2024-05-20 2:02PM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LUV240524C00028000 | 2024-05-20 3:56PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| LUV240524C00028500 | 2024-05-20 3:59PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,956 | 3,257 | 3.13% |
| LUV240524C00029000 | 2024-05-20 3:56PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 527 | 1,286 | 6.25% |
| LUV240524C00029500 | 2024-05-20 3:55PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 12.50% |
| LUV240524C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 543 | 12.50% |
| LUV240524C00030500 | 2024-05-17 1:16PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| LUV240524C00031000 | 2024-05-13 2:36PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| LUV240524C00031500 | 2024-05-20 12:34PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240524C00032000 | 2024-05-20 2:30PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| LUV240524C00033000 | 2024-05-20 2:45PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LUV240524C00034000 | 2024-05-14 10:29AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240524C00035000 | 2024-05-14 2:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240524C00036000 | 2024-05-06 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240524C00037000 | 2024-04-17 2:43PM EDT | 37.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 100 | 200 | 227.54% |
| LUV240524C00038000 | 2024-04-17 2:48PM EDT | 38.00 | 0.02 | 0.00 | 1.33 | 0.00 | - | - | 50 | 266.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00020000 | 2024-05-14 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240524P00021000 | 2024-05-10 12:10PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LUV240524P00021500 | 2024-05-16 11:30AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV240524P00022000 | 2024-05-17 9:59AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| LUV240524P00022500 | 2024-05-20 10:47AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LUV240524P00023000 | 2024-05-20 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240524P00023500 | 2024-05-20 3:52PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| LUV240524P00024000 | 2024-05-15 1:01PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 208 | 50.00% |
| LUV240524P00024500 | 2024-05-15 11:11AM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LUV240524P00025000 | 2024-05-20 9:54AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LUV240524P00025500 | 2024-05-15 3:47PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| LUV240524P00026000 | 2024-05-20 2:37PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 401 | 25.00% |
| LUV240524P00026500 | 2024-05-20 1:08PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LUV240524P00027000 | 2024-05-20 3:55PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| LUV240524P00027500 | 2024-05-20 3:47PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| LUV240524P00028000 | 2024-05-20 3:43PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 66 | 483 | 3.13% |
| LUV240524P00028500 | 2024-05-17 3:56PM EDT | 28.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LUV240524P00029000 | 2024-05-20 2:34PM EDT | 29.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LUV240524P00029500 | 2024-05-17 3:59PM EDT | 29.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| LUV240524P00031000 | 2024-05-17 10:38AM EDT | 31.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LUV240524P00032000 | 2024-05-20 11:39AM EDT | 32.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.