Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,681.13 +631.63 (+0.96%) CMC Crypto 200
1,381.23 -36.64 (-2.58%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 13.80 | 15.95 | 0.00 | - | 1 | 15 | 323.44% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 11.55 | 13.10 | 0.00 | - | 1 | 32 | 0.00% |
| LUV240621C00017500 | 2024-06-03 12:37PM EDT | 17.50 | 10.05 | 9.50 | 11.95 | 0.00 | - | 3 | 92 | 404.30% |
| LUV240621C00020000 | 2024-06-11 3:58PM EDT | 20.00 | 8.05 | 7.80 | 9.60 | 0.00 | - | 1 | 915 | 215.63% |
| LUV240621C00022000 | 2024-06-10 1:31PM EDT | 22.00 | 7.95 | 5.10 | 7.00 | 0.00 | - | - | 2 | 210.35% |
| LUV240621C00022500 | 2024-06-10 11:26AM EDT | 22.50 | 7.70 | 4.85 | 6.15 | 0.00 | - | 16 | 1,487 | 150.39% |
| LUV240621C00023000 | 2024-06-12 9:45AM EDT | 23.00 | 5.35 | 4.55 | 6.15 | 0.00 | - | 1 | 1 | 201.37% |
| LUV240621C00023500 | 2024-06-13 11:50AM EDT | 23.50 | 4.70 | 4.25 | 5.70 | 0.00 | - | 1 | 19 | 98.05% |
| LUV240621C00024000 | 2024-06-05 2:31PM EDT | 24.00 | 4.11 | 2.90 | 4.75 | 0.00 | - | 1 | 43 | 131.64% |
| LUV240621C00024500 | 2024-05-30 1:55PM EDT | 24.50 | 1.92 | 2.75 | 4.35 | 0.00 | - | 100 | 99 | 131.64% |
| LUV240621C00025000 | 2024-06-11 2:11PM EDT | 25.00 | 3.30 | 1.96 | 3.80 | 0.00 | - | 2 | 4,418 | 114.65% |
| LUV240621C00025500 | 2024-06-14 10:11AM EDT | 25.50 | 2.08 | 2.27 | 4.15 | -0.92 | -30.67% | 3 | 120 | 93.75% |
| LUV240621C00026000 | 2024-06-13 11:33AM EDT | 26.00 | 2.16 | 1.08 | 2.65 | 0.00 | - | 37 | 204 | 76.37% |
| LUV240621C00026500 | 2024-06-13 3:37PM EDT | 26.50 | 2.13 | 1.66 | 2.12 | 0.00 | - | 1 | 1,091 | 62.50% |
| LUV240621C00027000 | 2024-06-14 3:55PM EDT | 27.00 | 1.46 | 1.38 | 1.50 | -0.27 | -15.61% | 69 | 5,727 | 39.45% |
| LUV240621C00027500 | 2024-06-14 3:59PM EDT | 27.50 | 1.00 | 0.90 | 1.02 | -0.11 | -9.91% | 139 | 13,034 | 31.45% |
| LUV240621C00028000 | 2024-06-14 3:51PM EDT | 28.00 | 0.68 | 0.62 | 0.67 | -0.10 | -12.82% | 359 | 780 | 31.54% |
| LUV240621C00028500 | 2024-06-14 3:57PM EDT | 28.50 | 0.41 | 0.38 | 0.42 | -0.10 | -19.61% | 826 | 1,535 | 32.81% |
| LUV240621C00029000 | 2024-06-14 3:56PM EDT | 29.00 | 0.26 | 0.22 | 0.25 | -0.10 | -27.78% | 520 | 4,132 | 34.08% |
| LUV240621C00029500 | 2024-06-14 3:54PM EDT | 29.50 | 0.13 | 0.13 | 0.15 | -0.07 | -35.00% | 1,367 | 414 | 35.94% |
| LUV240621C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 188 | 16,866 | 37.89% |
| LUV240621C00030500 | 2024-06-14 2:22PM EDT | 30.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 21 | 334 | 39.06% |
| LUV240621C00031000 | 2024-06-14 12:16PM EDT | 31.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 49 | 656 | 49.61% |
| LUV240621C00031500 | 2024-06-12 11:29AM EDT | 31.50 | 0.02 | 0.02 | 1.19 | -0.03 | -60.00% | 1 | 118 | 113.67% |
| LUV240621C00032000 | 2024-06-14 1:15PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 97 | 759 | 49.22% |
| LUV240621C00032500 | 2024-06-14 3:34PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 112 | 10,935 | 51.56% |
| LUV240621C00033000 | 2024-06-13 10:15AM EDT | 33.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 134 | 80.47% |
| LUV240621C00033500 | 2024-06-11 9:51AM EDT | 33.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 16 | 150.39% |
| LUV240621C00034000 | 2024-06-10 1:01PM EDT | 34.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 51 | 53 | 92.97% |
| LUV240621C00035000 | 2024-06-14 3:44PM EDT | 35.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 68 | 6,828 | 82.81% |
| LUV240621C00036000 | 2024-06-11 10:06AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 6 | 185.94% |
| LUV240621C00037000 | 2024-06-10 12:54PM EDT | 37.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 13 | 199.02% |
| LUV240621C00037500 | 2024-06-11 10:05AM EDT | 37.50 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 74 | 2,504 | 113.28% |
| LUV240621C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 108.59% |
| LUV240621C00040000 | 2024-06-12 12:37PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 74 | 4,300 | 107.81% |
| LUV240621C00042500 | 2024-06-14 9:57AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 608 | 115.63% |
| LUV240621C00045000 | 2024-06-10 3:50PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 793 | 131.25% |
| LUV240621C00047500 | 2024-06-10 12:48PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 1,193 | 143.75% |
| LUV240621C00050000 | 2024-06-10 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 522 | 156.25% |
| LUV240621C00055000 | 2024-06-04 9:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,036 | 175.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-05-08 10:05AM EDT | 12.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 170 | 355.47% |
| LUV240621P00015000 | 2024-06-12 9:34AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5,732 | 215.63% |
| LUV240621P00017500 | 2024-06-03 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,557 | 143.75% |
| LUV240621P00019000 | 2024-06-07 10:54AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 118.75% |
| LUV240621P00020000 | 2024-06-11 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,970 | 106.25% |
| LUV240621P00021000 | 2024-06-11 1:23PM EDT | 21.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 461 | 238.48% |
| LUV240621P00022000 | 2024-06-12 11:38AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 935 | 85.94% |
| LUV240621P00022500 | 2024-06-14 2:16PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14,678 | 79.69% |
| LUV240621P00023000 | 2024-06-14 10:06AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 322 | 71.88% |
| LUV240621P00023500 | 2024-06-11 11:46AM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 70.31% |
| LUV240621P00024000 | 2024-06-11 2:11PM EDT | 24.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 200 | 214 | 96.48% |
| LUV240621P00024500 | 2024-06-13 9:40AM EDT | 24.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 822 | 61.72% |
| LUV240621P00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 12,175 | 50.00% |
| LUV240621P00025500 | 2024-06-14 10:48AM EDT | 25.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 266 | 51.56% |
| LUV240621P00026000 | 2024-06-14 3:42PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 812 | 877 | 46.48% |
| LUV240621P00026500 | 2024-06-14 3:57PM EDT | 26.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 30 | 986 | 43.36% |
| LUV240621P00027000 | 2024-06-14 3:58PM EDT | 27.00 | 0.11 | 0.11 | 0.14 | -0.01 | -8.33% | 4,626 | 7,178 | 41.80% |
| LUV240621P00027500 | 2024-06-14 3:58PM EDT | 27.50 | 0.22 | 0.22 | 0.25 | +0.03 | +15.79% | 2,472 | 21,724 | 41.21% |
| LUV240621P00028000 | 2024-06-14 3:58PM EDT | 28.00 | 0.38 | 0.39 | 0.43 | -0.02 | -5.00% | 65 | 2,675 | 41.70% |
| LUV240621P00028500 | 2024-06-14 3:59PM EDT | 28.50 | 0.66 | 0.65 | 0.69 | +0.11 | +20.00% | 1,583 | 10,006 | 43.16% |
| LUV240621P00029000 | 2024-06-14 2:26PM EDT | 29.00 | 1.17 | 0.98 | 1.04 | +0.36 | +44.44% | 43 | 6,060 | 46.68% |
| LUV240621P00029500 | 2024-06-14 2:31PM EDT | 29.50 | 1.56 | 1.33 | 1.60 | -0.10 | -6.02% | 7 | 148 | 52.73% |
| LUV240621P00030000 | 2024-06-14 12:37PM EDT | 30.00 | 2.05 | 1.64 | 1.93 | +0.24 | +13.26% | 8 | 5,964 | 60.16% |
| LUV240621P00030500 | 2024-06-14 10:01AM EDT | 30.50 | 2.66 | 1.87 | 2.47 | +0.38 | +16.67% | 1 | 65 | 73.05% |
| LUV240621P00031000 | 2024-06-14 2:40PM EDT | 31.00 | 3.15 | 2.57 | 3.35 | +0.65 | +26.00% | 1 | 33 | 81.25% |
| LUV240621P00031500 | 2024-05-22 9:50AM EDT | 31.50 | 3.50 | 2.39 | 4.05 | 0.00 | - | - | 10 | 61.13% |
| LUV240621P00032500 | 2024-06-13 10:46AM EDT | 32.50 | 4.70 | 3.95 | 5.35 | 0.00 | - | 2 | 1,833 | 124.22% |
| LUV240621P00035000 | 2024-05-31 9:47AM EDT | 35.00 | 8.85 | 5.00 | 7.40 | 0.00 | - | 3 | 40 | 185.94% |
| LUV240621P00037500 | 2024-05-28 12:53PM EDT | 37.50 | 10.90 | 8.80 | 10.15 | 0.00 | - | 6 | 6 | 172.27% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.95 | 14.95 | 0.00 | - | 1 | 0 | 302.15% |
| LUV240621P00042500 | 2024-06-10 11:52AM EDT | 42.50 | 12.50 | 12.75 | 15.00 | 0.00 | - | 4 | 4 | 287.89% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 143.75% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 156.25% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.