Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,131.17 +1,670.27 (+2.48%) CMC Crypto 200
1,489.24 +21.30 (+1.45%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607C00018500 | 2024-05-29 10:25AM EDT | 18.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240607C00021500 | 2024-05-30 10:00AM EDT | 21.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240607C00022500 | 2024-05-29 12:32PM EDT | 22.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240607C00023000 | 2024-05-17 9:33AM EDT | 23.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607C00023500 | 2024-05-29 1:40PM EDT | 23.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240607C00024000 | 2024-05-31 1:38PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240607C00024500 | 2024-05-29 3:38PM EDT | 24.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240607C00025000 | 2024-05-31 2:27PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV240607C00025500 | 2024-05-31 3:47PM EDT | 25.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| LUV240607C00026000 | 2024-05-31 3:51PM EDT | 26.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| LUV240607C00026500 | 2024-05-31 3:58PM EDT | 26.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| LUV240607C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| LUV240607C00027500 | 2024-05-31 3:50PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| LUV240607C00028000 | 2024-05-31 3:58PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| LUV240607C00028500 | 2024-05-31 3:54PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| LUV240607C00029000 | 2024-05-31 3:48PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| LUV240607C00029500 | 2024-05-31 9:43AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240607C00030000 | 2024-05-31 3:48PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LUV240607C00030500 | 2024-05-30 12:31PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240607C00031000 | 2024-05-30 10:39AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240607C00031500 | 2024-05-31 3:50PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240607C00032000 | 2024-05-30 10:40AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240607C00033000 | 2024-05-29 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240607C00034000 | 2024-05-31 10:51AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240607C00035000 | 2024-05-31 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240607C00035500 | 2024-05-31 3:13PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LUV240607C00036000 | 2024-05-31 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240607C00037000 | 2024-05-29 9:40AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00016000 | 2024-05-29 9:55AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240607P00017000 | 2024-05-29 10:18AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240607P00017500 | 2024-05-29 10:18AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240607P00018000 | 2024-05-29 10:19AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240607P00018500 | 2024-05-29 12:20PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240607P00019000 | 2024-05-28 9:48AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240607P00019500 | 2024-05-30 2:40PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUV240607P00020000 | 2024-05-29 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LUV240607P00020500 | 2024-05-31 1:16PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| LUV240607P00021000 | 2024-05-31 1:39PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 50.00% |
| LUV240607P00021500 | 2024-05-31 3:15PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 50.00% |
| LUV240607P00022000 | 2024-05-31 3:44PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV240607P00022500 | 2024-05-31 12:08PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LUV240607P00023000 | 2024-05-31 12:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LUV240607P00023500 | 2024-05-31 10:15AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LUV240607P00024000 | 2024-05-31 3:34PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| LUV240607P00024500 | 2024-05-31 2:25PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LUV240607P00025000 | 2024-05-31 3:52PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| LUV240607P00025500 | 2024-05-31 3:56PM EDT | 25.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| LUV240607P00026000 | 2024-05-31 3:56PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| LUV240607P00026500 | 2024-05-31 3:57PM EDT | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| LUV240607P00027000 | 2024-05-31 3:55PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LUV240607P00027500 | 2024-05-31 2:20PM EDT | 27.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LUV240607P00028000 | 2024-05-31 9:49AM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607P00028500 | 2024-05-23 9:33AM EDT | 28.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240607P00029000 | 2024-05-30 11:13AM EDT | 29.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240607P00030000 | 2024-05-31 3:10PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240607P00030500 | 2024-05-31 12:05PM EDT | 30.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.