Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,754.25 -1,086.75 (-1.76%) CMC Crypto 200
1,264.57 -19.26 (-1.50%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726C00023000 | 2024-06-17 10:18AM EDT | 23.00 | 5.50 | 4.70 | 7.00 | 0.00 | - | - | 1 | 64.06% |
| LUV240726C00025000 | 2024-06-17 11:05AM EDT | 25.00 | 3.75 | 2.58 | 5.15 | 0.00 | - | 12 | 4 | 102.00% |
| LUV240726C00027000 | 2024-06-18 11:49AM EDT | 27.00 | 2.38 | 2.23 | 2.54 | 0.00 | - | 1 | 5 | 52.44% |
| LUV240726C00028000 | 2024-06-28 1:47PM EDT | 28.00 | 1.52 | 1.58 | 1.71 | +0.11 | +7.80% | 34 | 103 | 44.24% |
| LUV240726C00029000 | 2024-06-28 2:26PM EDT | 29.00 | 0.98 | 1.07 | 1.34 | -0.07 | -6.67% | 19 | 801 | 48.00% |
| LUV240726C00030000 | 2024-06-28 3:47PM EDT | 30.00 | 0.67 | 0.70 | 0.79 | -0.03 | -4.29% | 52 | 572 | 42.48% |
| LUV240726C00031000 | 2024-06-28 3:28PM EDT | 31.00 | 0.39 | 0.42 | 0.48 | +0.03 | +8.33% | 25 | 474 | 41.11% |
| LUV240726C00032000 | 2024-06-28 3:43PM EDT | 32.00 | 0.25 | 0.24 | 0.29 | -0.01 | -3.85% | 32 | 207 | 40.82% |
| LUV240726C00033000 | 2024-06-27 1:59PM EDT | 33.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 1 | 155 | 41.41% |
| LUV240726C00034000 | 2024-06-28 11:57AM EDT | 34.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 1 | 99 | 41.99% |
| LUV240726C00035000 | 2024-06-27 10:27AM EDT | 35.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 10 | 140 | 45.31% |
| LUV240726C00036000 | 2024-06-24 2:58PM EDT | 36.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 6 | 54.10% |
| LUV240726C00038000 | 2024-06-24 10:59AM EDT | 38.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 56 | 131 | 67.77% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240726P00022000 | 2024-06-26 12:43PM EDT | 22.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 105 | 53.13% |
| LUV240726P00023000 | 2024-06-28 10:26AM EDT | 23.00 | 0.07 | 0.05 | 0.19 | -0.03 | -30.00% | 1 | 17 | 53.71% |
| LUV240726P00024000 | 2024-06-27 12:57PM EDT | 24.00 | 0.10 | 0.09 | 0.13 | -0.03 | -23.08% | 1 | 99 | 46.09% |
| LUV240726P00025000 | 2024-06-28 2:32PM EDT | 25.00 | 0.19 | 0.03 | 0.21 | -0.02 | -9.52% | 5 | 148 | 43.36% |
| LUV240726P00026000 | 2024-06-28 3:08PM EDT | 26.00 | 0.35 | 0.31 | 0.35 | -0.09 | -20.45% | 21 | 111 | 41.21% |
| LUV240726P00027000 | 2024-06-28 3:08PM EDT | 27.00 | 0.58 | 0.53 | 0.59 | -0.09 | -13.43% | 32 | 173 | 40.14% |
| LUV240726P00028000 | 2024-06-28 2:32PM EDT | 28.00 | 0.90 | 0.88 | 1.14 | -0.12 | -11.76% | 124 | 173 | 45.61% |
| LUV240726P00029000 | 2024-06-27 10:50AM EDT | 29.00 | 1.65 | 1.35 | 1.64 | 0.00 | - | 9 | 23 | 45.17% |
| LUV240726P00030000 | 2024-06-25 11:06AM EDT | 30.00 | 2.36 | 1.75 | 2.12 | +0.28 | +13.46% | 2 | 29 | 40.48% |
| LUV240726P00032000 | 2024-06-11 3:42PM EDT | 32.00 | 4.20 | 2.37 | 3.80 | 0.00 | - | - | 16 | 46.39% |
| LUV240726P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 6.55 | 4.80 | 8.00 | 0.00 | - | 4 | 10 | 115.38% |
© 2024 Yahoo. All rights reserved.