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
69,852.69 +1,687.55 (+2.48%) CMC Crypto 200
1,522.55 +34.01 (+2.28%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:27.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00027500 | 2024-05-21 12:19PM EDT | 2024-05-24 | 0.63 | 0.64 | 0.67 | -0.12 | -16.00% | 8 | 313 | 35.94% |
| LUV240531C00027500 | 2024-05-21 12:36PM EDT | 2024-05-31 | 0.87 | 0.85 | 0.88 | -0.02 | -2.25% | 131 | 35 | 33.30% |
| LUV240621C00027500 | 2024-05-21 12:02PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.35 | -0.03 | -2.24% | 18 | 14,062 | 34.18% |
| LUV240719C00027500 | 2024-05-21 12:08PM EDT | 2024-07-19 | 1.74 | 1.76 | 1.82 | -0.17 | -8.90% | 96 | 317 | 35.55% |
| LUV240920C00027500 | 2024-05-21 11:08AM EDT | 2024-09-20 | 2.52 | 2.57 | 2.61 | -0.08 | -3.08% | 1 | 3,761 | 37.23% |
| LUV241220C00027500 | 2024-05-17 2:46PM EDT | 2024-12-20 | 3.40 | 3.35 | 3.45 | 0.00 | - | 2 | 465 | 38.26% |
| LUV250117C00027500 | 2024-05-20 3:37PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | 0.00 | - | 83 | 2,287 | 38.21% |
| LUV250321C00027500 | 2024-05-21 9:44AM EDT | 2025-03-21 | 4.00 | 3.95 | 4.05 | -0.02 | -0.50% | 58 | 334 | 38.06% |
| LUV260116C00027500 | 2024-05-20 10:21AM EDT | 2026-01-16 | 5.45 | 5.45 | 5.60 | 0.00 | - | 6 | 1,489 | 38.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00027500 | 2024-05-21 10:40AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 42 | 561 | 28.71% |
| LUV240531P00027500 | 2024-05-21 12:31PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.34 | 0.00 | - | 23 | 67 | 27.54% |
| LUV240621P00027500 | 2024-05-21 11:56AM EDT | 2024-06-21 | 0.86 | 0.83 | 0.85 | +0.12 | +16.22% | 90 | 12,542 | 32.18% |
| LUV240719P00027500 | 2024-05-21 12:36PM EDT | 2024-07-19 | 1.23 | 1.23 | 1.26 | +0.10 | +8.85% | 93 | 254 | 32.76% |
| LUV240920P00027500 | 2024-05-20 3:18PM EDT | 2024-09-20 | 1.96 | 1.92 | 1.94 | +0.08 | +4.26% | 4 | 7,620 | 33.57% |
| LUV241220P00027500 | 2024-05-17 9:38AM EDT | 2024-12-20 | 2.52 | 2.49 | 2.57 | 0.00 | - | 202 | 365 | 32.96% |
| LUV250117P00027500 | 2024-05-21 11:07AM EDT | 2025-01-17 | 2.68 | 2.63 | 2.72 | +0.06 | +2.29% | 14 | 5,680 | 32.67% |
| LUV250321P00027500 | 2024-05-16 1:52PM EDT | 2025-03-21 | 3.00 | 2.94 | 3.05 | 0.00 | - | 3 | 223 | 32.41% |
| LUV260116P00027500 | 2024-05-21 10:18AM EDT | 2026-01-16 | 4.05 | 4.00 | 4.15 | -0.05 | -1.22% | 12 | 539 | 30.85% |
© 2024 Yahoo. All rights reserved.