Singapore markets closed
Straits Times Index
3,345.73 +9.14 (+0.27%) 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
68,942.32 +1,363.45 (+2.02%) CMC Crypto 200
1,488.93 +20.99 (+1.43%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV241220C00017500 | 2024-05-23 10:00AM EDT | 17.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241220C00020000 | 2024-05-23 11:59AM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV241220C00022500 | 2024-05-31 3:36PM EDT | 22.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241220C00025000 | 2024-05-31 3:45PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LUV241220C00027500 | 2024-05-31 2:34PM EDT | 27.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| LUV241220C00030000 | 2024-05-31 1:00PM EDT | 30.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LUV241220C00032500 | 2024-05-31 3:36PM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LUV241220C00035000 | 2024-05-31 3:24PM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LUV241220C00037500 | 2024-05-31 2:38PM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV241220C00040000 | 2024-05-29 10:49AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUV241220C00042500 | 2024-05-22 3:50PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241220P00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LUV241220P00017500 | 2024-05-29 3:54PM EDT | 17.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,016 | 0 | 12.50% |
| LUV241220P00020000 | 2024-05-31 9:30AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LUV241220P00022500 | 2024-05-31 12:25PM EDT | 22.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV241220P00025000 | 2024-05-31 2:51PM EDT | 25.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LUV241220P00027500 | 2024-05-30 1:48PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241220P00030000 | 2024-05-31 12:57PM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV241220P00032500 | 2024-05-30 10:44AM EDT | 32.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.