Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,294.55 +576.33 (+0.92%) CMC Crypto 200
1,315.97 +38.99 (+3.05%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-05-03 12:07PM EDT | 25.00 | 1.30 | 1.09 | 1.37 | -0.01 | -0.76% | 1 | 21 | 48.63% |
| LUV240510C00025500 | 2024-05-03 12:21PM EDT | 25.50 | 0.92 | 0.67 | 0.92 | -0.18 | -16.36% | 26 | 66 | 40.43% |
| LUV240510C00026000 | 2024-05-03 3:57PM EDT | 26.00 | 0.50 | 0.50 | 0.54 | -0.21 | -29.58% | 304 | 291 | 34.57% |
| LUV240510C00026500 | 2024-05-03 3:48PM EDT | 26.50 | 0.30 | 0.26 | 0.29 | -0.09 | -23.08% | 1,034 | 319 | 32.91% |
| LUV240510C00027000 | 2024-05-03 3:44PM EDT | 27.00 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 339 | 569 | 33.40% |
| LUV240510C00027500 | 2024-05-03 2:55PM EDT | 27.50 | 0.07 | 0.00 | 0.07 | -0.05 | -41.67% | 443 | 440 | 33.59% |
| LUV240510C00028000 | 2024-05-03 3:15PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 91 | 286 | 36.33% |
| LUV240510C00028500 | 2024-05-03 10:07AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 25 | 57 | 40.63% |
| LUV240510C00029000 | 2024-05-03 9:52AM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 1,193 | 50.00% |
| LUV240510C00029500 | 2024-04-30 10:45AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 44.53% |
| LUV240510C00030000 | 2024-05-02 11:01AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 214 | 50.00% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 45 | 60.94% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 144 | 72.66% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 1.26 | 0.00 | - | - | 53 | 165.04% |
| LUV240510C00032000 | 2024-05-02 11:55AM EDT | 32.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 149 | 91.80% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 32 | 134.77% |
| LUV240510C00033000 | 2024-04-25 9:31AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 48 | 158.59% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 165.43% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 124.61% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 44 | 103.13% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 128.13% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 40 | 208.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 68 | 198.05% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 13 | 170.12% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 21 | 63.67% |
| LUV240510P00024000 | 2024-05-03 3:55PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 46 | 717 | 41.41% |
| LUV240510P00024500 | 2024-05-03 3:49PM EDT | 24.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 120 | 35 | 37.50% |
| LUV240510P00025000 | 2024-05-03 3:22PM EDT | 25.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 432 | 362 | 34.38% |
| LUV240510P00025500 | 2024-05-03 3:57PM EDT | 25.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 190 | 271 | 31.64% |
| LUV240510P00026000 | 2024-05-03 3:53PM EDT | 26.00 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 642 | 653 | 30.08% |
| LUV240510P00026500 | 2024-05-03 3:49PM EDT | 26.50 | 0.56 | 0.57 | 0.61 | +0.04 | +7.69% | 189 | 247 | 30.57% |
| LUV240510P00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.93 | 0.75 | 1.00 | +0.02 | +2.20% | 80 | 732 | 33.40% |
| LUV240510P00027500 | 2024-05-02 3:55PM EDT | 27.50 | 1.37 | 1.28 | 1.76 | 0.00 | - | 1 | 72 | 68.16% |
| LUV240510P00028000 | 2024-05-03 2:08PM EDT | 28.00 | 1.81 | 1.79 | 1.90 | -0.06 | -3.21% | 2 | 78 | 38.28% |
| LUV240510P00028500 | 2024-05-02 11:06AM EDT | 28.50 | 2.35 | 2.27 | 2.45 | 0.00 | - | 10 | 10 | 54.49% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 29.00 | 2.81 | 2.67 | 4.85 | 0.00 | - | 7 | 18 | 143.75% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 3.10 | 3.40 | 0.00 | - | 10 | 0 | 58.98% |
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 3.94 | 2.43 | 3.95 | 0.00 | - | 1 | 4 | 76.56% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 4.35 | 6.90 | 0.00 | - | 40 | 0 | 170.51% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 4.30 | 6.90 | 0.00 | - | - | 1 | 121.09% |
| LUV240510P00032000 | 2024-05-02 11:45AM EDT | 32.00 | 5.83 | 5.00 | 7.80 | 0.00 | - | 1 | 1 | 164.65% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 6.40 | 8.80 | 0.00 | - | - | 0 | 200.78% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 181.64% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 13.15 | 14.65 | 0.00 | - | - | 0 | 161.72% |
© 2024 Yahoo. All rights reserved.