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
60,756.82 -970.60 (-1.57%) CMC Crypto 200
1,264.28 -19.55 (-1.52%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620C00017500 | 2024-06-07 12:17PM EDT | 17.50 | 11.09 | 11.75 | 13.00 | 0.00 | - | 15 | 15 | 56.35% |
| LUV250620C00020000 | 2024-06-10 11:39AM EDT | 20.00 | 11.40 | 9.30 | 9.90 | 0.00 | - | 1 | 11 | 45.56% |
| LUV250620C00022500 | 2024-06-26 12:16PM EDT | 22.50 | 7.90 | 6.80 | 8.00 | 0.00 | - | 1 | 27 | 42.82% |
| LUV250620C00025000 | 2024-06-28 1:14PM EDT | 25.00 | 6.16 | 6.10 | 8.25 | -0.19 | -2.99% | 19 | 1,362 | 60.35% |
| LUV250620C00027500 | 2024-06-26 11:57AM EDT | 27.50 | 4.78 | 4.70 | 4.90 | 0.00 | - | 10 | 85 | 39.28% |
| LUV250620C00030000 | 2024-06-26 1:05PM EDT | 30.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 20 | 262 | 37.93% |
| LUV250620C00032500 | 2024-06-27 11:49AM EDT | 32.50 | 2.49 | 2.16 | 2.78 | +0.02 | +0.81% | 2 | 67 | 37.23% |
| LUV250620C00035000 | 2024-06-28 1:19PM EDT | 35.00 | 1.86 | 1.84 | 2.00 | +0.11 | +6.29% | 10 | 64 | 36.08% |
| LUV250620C00037500 | 2024-06-24 9:45AM EDT | 37.50 | 1.35 | 1.14 | 1.44 | 0.00 | - | 1 | 36 | 35.47% |
| LUV250620C00040000 | 2024-06-28 3:55PM EDT | 40.00 | 1.00 | 0.89 | 1.03 | 0.00 | - | 4 | 50 | 35.03% |
| LUV250620C00042500 | 2024-06-27 12:35PM EDT | 42.50 | 0.62 | 0.64 | 1.20 | 0.00 | - | 10 | 139 | 40.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250620P00017500 | 2024-06-28 3:49PM EDT | 17.50 | 0.39 | 0.37 | 0.93 | -0.03 | -7.14% | 11 | 31 | 50.29% |
| LUV250620P00020000 | 2024-06-28 3:49PM EDT | 20.00 | 0.70 | 0.67 | 0.83 | -0.08 | -10.26% | 233 | 458 | 38.33% |
| LUV250620P00022500 | 2024-06-28 3:49PM EDT | 22.50 | 1.20 | 1.16 | 1.33 | -0.05 | -4.00% | 19 | 114 | 35.94% |
| LUV250620P00025000 | 2024-06-28 10:54AM EDT | 25.00 | 1.85 | 1.89 | 2.05 | -0.15 | -7.50% | 13 | 188 | 33.96% |
| LUV250620P00027500 | 2024-06-27 2:47PM EDT | 27.50 | 3.00 | 2.82 | 3.05 | 0.00 | - | 2 | 68 | 32.47% |
| LUV250620P00030000 | 2024-06-27 3:57PM EDT | 30.00 | 4.35 | 4.05 | 4.30 | +0.15 | +3.57% | 1 | 128 | 30.95% |
| LUV250620P00032500 | 2024-06-27 1:58PM EDT | 32.50 | 5.80 | 5.55 | 5.75 | 0.00 | - | 2 | 313 | 28.88% |
| LUV250620P00035000 | 2024-06-27 3:08PM EDT | 35.00 | 7.50 | 7.05 | 7.75 | 0.00 | - | 8 | 132 | 29.82% |
| LUV250620P00037500 | 2024-06-26 11:58AM EDT | 37.50 | 9.45 | 8.40 | 9.50 | 0.00 | - | 7 | 18 | 25.76% |
| LUV250620P00040000 | 2024-06-17 1:03PM EDT | 40.00 | 11.83 | 11.45 | 12.60 | 0.00 | - | 182 | 268 | 37.21% |
| LUV250620P00042500 | 2024-06-26 12:32PM EDT | 42.50 | 13.90 | 13.00 | 14.30 | 0.00 | - | 168 | 142 | 29.64% |
© 2024 Yahoo. All rights reserved.