Singapore markets close in 7 hours 28 minutes

Straits Times Index
3,399.56
-11.25(-0.33%)
Nikkei
40,845.54
-66.83(-0.16%)
Hang Seng
17,799.61
0.00(0.00%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
54,686.68
-3,246.09(-5.60%)
CMC Crypto 200
1,131.04
-77.65(-6.42%)

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

26.94

-1.64

(-5.74%)

At close: 04:00PM EDT

27.07

+0.13

(+0.48%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor9 August 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240809C00027000	2024-07-05 12:31PM EDT	27.00	1.54	1.25	1.42	+1.54	-	2	0	44.82%
LUV240809C00028000	2024-07-03 9:33AM EDT	28.00	1.76	0.74	1.01	+1.76	-	-	4	44.92%
LUV240809C00029000	2024-07-05 1:46PM EDT	29.00	0.74	0.50	0.74	-0.24	-24.49%	52	4	46.48%
LUV240809C00030000	2024-07-05 3:57PM EDT	30.00	0.41	0.35	0.41	-0.45	-52.33%	36	5	42.68%
LUV240809C00031000	2024-07-05 3:22PM EDT	31.00	0.29	0.19	0.29	-0.33	-53.23%	9	36	44.34%
LUV240809C00032000	2024-07-05 10:31AM EDT	32.00	0.23	0.05	0.81	+0.23	-	29	25	57.72%
LUV240809C00033000	2024-07-02 11:59AM EDT	33.00	0.22	0.07	0.11	+0.22	-	-	8	44.34%
LUV240809C00034000	2024-07-02 1:28PM EDT	34.00	0.12	0.04	0.10	+0.12	-	-	4	48.24%

Putsfor9 August 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LUV240809P00023000	2024-07-05 3:59PM EDT	23.00	0.17	0.17	0.31	+0.17	-	1	11	51.66%
LUV240809P00024000	2024-07-05 3:59PM EDT	24.00	0.29	0.29	0.37	+0.09	+45.00%	4	23	44.73%
LUV240809P00025000	2024-07-05 3:58PM EDT	25.00	0.50	0.48	0.55	+0.50	-	5	22	41.60%
LUV240809P00026000	2024-07-05 3:59PM EDT	26.00	0.82	0.80	0.98	+0.38	+86.36%	10	13	44.14%
LUV240809P00027000	2024-07-05 3:59PM EDT	27.00	1.25	1.23	1.34	+1.25	-	12	5	40.53%
LUV240809P00028000	2024-07-05 11:41AM EDT	28.00	1.50	1.79	1.88	+1.50	-	11	16	38.92%
LUV240809P00029000	2024-07-01 9:43AM EDT	29.00	1.56	2.47	2.58	+1.56	-	-	1	38.77%