Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,313.08 +4,384.15 (+6.55%) CMC Crypto 200
1,540.36 +51.81 (+3.48%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00030000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 543 | 12.50% |
| LUV240531C00030000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 241 | 1,386 | 12.50% |
| LUV240607C00030000 | 2024-05-20 2:44PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 352 | 6.25% |
| LUV240614C00030000 | 2024-05-20 2:47PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 108 | 270 | 6.25% |
| LUV240621C00030000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 216 | 26,418 | 6.25% |
| LUV240628C00030000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 1,129 | 6.25% |
| LUV240719C00030000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9,539 | 5,715 | 3.13% |
| LUV240920C00030000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 137 | 44,134 | 3.13% |
| LUV241220C00030000 | 2024-05-20 2:22PM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 26 | 781 | 1.56% |
| LUV250117C00030000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 6,906 | 1.56% |
| LUV250321C00030000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 69 | 360 | 1.56% |
| LUV260116C00030000 | 2024-05-20 2:33PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 391 | 1,875 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00030000 | 2024-05-16 11:44AM EDT | 2024-05-24 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| LUV240531P00030000 | 2024-05-17 1:37PM EDT | 2024-05-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV240607P00030000 | 2024-05-14 12:19PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| LUV240621P00030000 | 2024-05-20 12:24PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,358 | 0.00% |
| LUV240628P00030000 | 2024-05-17 11:54AM EDT | 2024-06-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| LUV240920P00030000 | 2024-05-20 11:53AM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,233 | 0.00% |
| LUV241220P00030000 | 2024-05-15 2:29PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| LUV250117P00030000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 4,039 | 0.00% |
| LUV250321P00030000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 0.00% |
| LUV260116P00030000 | 2024-05-13 2:37PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,638 | 0.00% |
© 2024 Yahoo. All rights reserved.