Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,666.22 +65.06 (+0.09%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00025000 | 2024-05-21 1:47PM EDT | 2024-05-24 | 3.00 | 2.19 | 4.05 | +0.25 | +9.09% | 7 | 16 | 91.41% |
| LUV240531C00025000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 3.02 | 2.01 | 4.85 | +0.23 | +8.24% | 7 | 9 | 81.93% |
| LUV240607C00025000 | 2024-05-21 1:14PM EDT | 2024-06-07 | 3.00 | 1.09 | 3.20 | -0.50 | -14.29% | 1 | 2 | 49.32% |
| LUV240621C00025000 | 2024-05-21 11:03AM EDT | 2024-06-21 | 3.15 | 3.15 | 3.30 | +0.10 | +3.28% | 2 | 4,665 | 42.09% |
| LUV240628C00025000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 3.26 | 2.08 | 4.00 | +0.68 | +26.36% | 3 | 1 | 63.97% |
| LUV240719C00025000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 3.55 | 2.53 | 3.60 | 0.00 | - | 2 | 2 | 40.28% |
| LUV240920C00025000 | 2024-05-20 9:55AM EDT | 2024-09-20 | 4.00 | 4.05 | 4.20 | 0.00 | - | 2 | 907 | 39.77% |
| LUV241220C00025000 | 2024-05-21 9:44AM EDT | 2024-12-20 | 4.95 | 4.80 | 4.95 | -0.15 | -2.94% | 1 | 148 | 40.38% |
| LUV250117C00025000 | 2024-05-20 11:27AM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | 0.00 | - | 30 | 2,143 | 39.84% |
| LUV250321C00025000 | 2024-05-21 9:59AM EDT | 2025-03-21 | 5.30 | 5.30 | 5.45 | +0.05 | +0.95% | 135 | 487 | 39.38% |
| LUV260116C00025000 | 2024-05-21 10:35AM EDT | 2026-01-16 | 6.70 | 6.35 | 7.00 | -0.10 | -1.47% | 2 | 3,336 | 40.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00025000 | 2024-05-21 2:26PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 13 | 285 | 57.81% |
| LUV240531P00025000 | 2024-05-21 12:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 291 | 51.76% |
| LUV240607P00025000 | 2024-05-20 12:41PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.09 | 0.00 | - | 4 | 122 | 37.50% |
| LUV240614P00025000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 103 | 35.84% |
| LUV240621P00025000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 119 | 8,533 | 35.35% |
| LUV240628P00025000 | 2024-05-21 3:03PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.27 | -0.07 | -23.33% | 20 | 48 | 35.45% |
| LUV240719P00025000 | 2024-05-21 1:00PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.50 | +0.02 | +4.55% | 68 | 129 | 36.33% |
| LUV240920P00025000 | 2024-05-21 12:42PM EDT | 2024-09-20 | 1.01 | 0.97 | 1.01 | +0.06 | +6.32% | 141 | 10,579 | 35.65% |
| LUV241220P00025000 | 2024-05-20 12:13PM EDT | 2024-12-20 | 1.51 | 1.47 | 1.55 | 0.00 | - | 9 | 128 | 34.60% |
| LUV250117P00025000 | 2024-05-21 10:27AM EDT | 2025-01-17 | 1.63 | 1.59 | 1.68 | 0.00 | - | 7 | 9,596 | 34.20% |
| LUV250321P00025000 | 2024-05-16 12:10PM EDT | 2025-03-21 | 2.02 | 1.88 | 1.97 | 0.00 | - | 1 | 4,399 | 33.74% |
| LUV260116P00025000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 2.99 | 2.86 | 3.05 | -0.01 | -0.33% | 4 | 2,556 | 32.42% |
© 2024 Yahoo. All rights reserved.