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
60,666.90 -781.14 (-1.27%) CMC Crypto 200
1,261.85 -21.97 (-1.71%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 16.16 | 14.30 | 17.90 | 0.00 | - | 6 | 24 | 127.83% |
| LUV250117C00015000 | 2024-06-10 11:27AM EDT | 15.00 | 15.50 | 11.80 | 15.55 | 0.00 | - | 1 | 114 | 108.79% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 11.15 | 12.60 | 0.00 | - | 80 | 345 | 62.40% |
| LUV250117C00020000 | 2024-06-26 11:31AM EDT | 20.00 | 8.88 | 9.20 | 9.40 | 0.00 | - | 7 | 309 | 49.90% |
| LUV250117C00022500 | 2024-06-28 10:44AM EDT | 22.50 | 7.20 | 7.10 | 7.25 | -0.05 | -0.69% | 1 | 1,757 | 44.39% |
| LUV250117C00025000 | 2024-06-28 9:44AM EDT | 25.00 | 5.20 | 5.25 | 5.40 | +0.20 | +4.00% | 4 | 2,099 | 41.41% |
| LUV250117C00027500 | 2024-06-28 2:59PM EDT | 27.50 | 3.64 | 3.70 | 3.90 | +0.09 | +2.54% | 6 | 2,165 | 39.87% |
| LUV250117C00030000 | 2024-06-28 1:45PM EDT | 30.00 | 2.50 | 2.53 | 2.64 | +0.16 | +6.84% | 1 | 7,128 | 37.84% |
| LUV250117C00032500 | 2024-06-28 3:30PM EDT | 32.50 | 1.67 | 1.64 | 1.74 | +0.09 | +5.70% | 42 | 4,246 | 36.79% |
| LUV250117C00035000 | 2024-06-28 12:51PM EDT | 35.00 | 1.04 | 1.02 | 1.11 | +0.09 | +9.47% | 75 | 5,261 | 36.04% |
| LUV250117C00037500 | 2024-06-28 10:55AM EDT | 37.50 | 0.62 | 0.63 | 0.68 | -0.03 | -4.62% | 19 | 14,342 | 35.35% |
| LUV250117C00040000 | 2024-06-27 12:04PM EDT | 40.00 | 0.35 | 0.38 | 0.43 | 0.00 | - | 2 | 5,070 | 35.35% |
| LUV250117C00042500 | 2024-06-26 11:21AM EDT | 42.50 | 0.24 | 0.24 | 0.28 | 0.00 | - | 206 | 1,235 | 35.74% |
| LUV250117C00045000 | 2024-06-28 12:41PM EDT | 45.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 6 | 3,465 | 35.94% |
| LUV250117C00047500 | 2024-06-24 12:07PM EDT | 47.50 | 0.10 | 0.09 | 0.15 | 0.00 | - | 6 | 1,454 | 37.89% |
| LUV250117C00050000 | 2024-06-28 10:41AM EDT | 50.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 30 | 2,480 | 38.67% |
| LUV250117C00055000 | 2024-06-26 12:45PM EDT | 55.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 6,733 | 41.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-06-12 3:51PM EDT | 12.50 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 590 | 54.69% |
| LUV250117P00015000 | 2024-06-26 2:52PM EDT | 15.00 | 0.06 | 0.08 | 0.25 | -0.03 | -33.33% | 1 | 917 | 52.54% |
| LUV250117P00017500 | 2024-06-28 3:17PM EDT | 17.50 | 0.18 | 0.09 | 0.20 | -0.02 | -10.00% | 200 | 4,485 | 43.36% |
| LUV250117P00020000 | 2024-06-25 9:34AM EDT | 20.00 | 0.37 | 0.34 | 0.39 | -0.02 | -5.13% | 5 | 3,516 | 39.80% |
| LUV250117P00022500 | 2024-06-26 11:08AM EDT | 22.50 | 0.77 | 0.68 | 0.75 | 0.00 | - | 9 | 12,368 | 37.26% |
| LUV250117P00025000 | 2024-06-28 10:50AM EDT | 25.00 | 1.35 | 1.26 | 1.34 | -0.02 | -1.46% | 11 | 10,519 | 35.01% |
| LUV250117P00027500 | 2024-06-28 11:41AM EDT | 27.50 | 2.25 | 2.17 | 2.26 | -0.04 | -1.75% | 9,015 | 6,026 | 33.40% |
| LUV250117P00030000 | 2024-06-27 2:45PM EDT | 30.00 | 3.60 | 3.40 | 3.55 | 0.00 | - | 2 | 4,040 | 32.20% |
| LUV250117P00032500 | 2024-06-20 3:21PM EDT | 32.50 | 5.35 | 4.05 | 5.10 | 0.00 | - | 10 | 3,168 | 30.10% |
| LUV250117P00035000 | 2024-06-27 1:37PM EDT | 35.00 | 7.25 | 6.85 | 7.20 | 0.00 | - | 2 | 3,291 | 31.64% |
| LUV250117P00037500 | 2024-06-25 9:54AM EDT | 37.50 | 9.20 | 9.00 | 9.15 | 0.00 | - | 92 | 2,036 | 26.71% |
| LUV250117P00040000 | 2024-05-29 9:30AM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| LUV250117P00042500 | 2024-06-28 3:47PM EDT | 42.50 | 14.20 | 12.80 | 14.60 | +0.45 | +3.27% | 10 | 155 | 45.65% |
| LUV250117P00045000 | 2024-06-28 3:47PM EDT | 45.00 | 16.50 | 16.15 | 17.40 | -0.30 | -1.79% | 20 | 361 | 55.42% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 56.69% |
| LUV250117P00050000 | 2024-06-27 3:55PM EDT | 50.00 | 21.95 | 21.10 | 22.50 | 0.00 | - | 60 | 20 | 50.05% |
| LUV250117P00055000 | 2024-06-28 3:47PM EDT | 55.00 | 26.30 | 24.55 | 28.45 | -1.45 | -5.23% | 10 | 92 | 87.26% |
© 2024 Yahoo. All rights reserved.