Singapore markets closed
Straits Times Index
3,344.70 +8.11 (+0.24%) 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
69,125.67 +1,412.69 (+2.09%) CMC Crypto 200
1,490.97 +23.03 (+1.57%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607C00030000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LUV240614C00030000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LUV240621C00030000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,813 | 0 | 12.50% |
| LUV240628C00030000 | 2024-05-31 2:22PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LUV240705C00030000 | 2024-05-31 2:25PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| LUV240712C00030000 | 2024-05-31 1:04PM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV240719C00030000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| LUV240816C00030000 | 2024-05-31 3:11PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LUV240920C00030000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 6.25% |
| LUV241220C00030000 | 2024-05-31 1:00PM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LUV250117C00030000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| LUV250321C00030000 | 2024-05-31 2:39PM EDT | 2025-03-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LUV260116C00030000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00030000 | 2024-05-31 3:10PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240621P00030000 | 2024-05-31 12:57PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LUV240628P00030000 | 2024-05-29 11:00AM EDT | 2024-06-28 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV240719P00030000 | 2024-05-31 10:38AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV240816P00030000 | 2024-05-31 10:49AM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240920P00030000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241220P00030000 | 2024-05-31 12:57PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV250117P00030000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321P00030000 | 2024-05-22 9:59AM EDT | 2025-03-21 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV260116P00030000 | 2024-05-23 10:36AM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.