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
69,751.47 +47.30 (+0.07%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00035000 | 2024-05-14 2:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 33 | 219.53% |
| LUV240531C00035000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 766 | 97.07% |
| LUV240621C00035000 | 2024-05-21 12:55PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 277 | 6,474 | 41.41% |
| LUV240719C00035000 | 2024-05-21 12:57PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 52 | 72 | 36.43% |
| LUV240920C00035000 | 2024-05-21 12:20PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 14 | 3,087 | 34.18% |
| LUV241220C00035000 | 2024-05-20 12:36PM EDT | 2024-12-20 | 0.89 | 0.85 | 0.92 | 0.00 | - | 14 | 397 | 34.72% |
| LUV250117C00035000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 1.06 | 0.98 | 1.05 | 0.00 | - | 34 | 4,828 | 34.45% |
| LUV250321C00035000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 1.35 | 1.07 | 1.38 | -0.01 | -0.74% | 69 | 2,325 | 34.57% |
| LUV260116C00035000 | 2024-05-21 3:57PM EDT | 2026-01-16 | 2.80 | 2.57 | 2.86 | +0.05 | +1.82% | 2 | 3,827 | 35.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00035000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 9.00 | 5.95 | 8.05 | 0.00 | - | 10 | 0 | 264.84% |
| LUV240531P00035000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 9.00 | 6.95 | 7.40 | 0.00 | - | - | 0 | 87.30% |
| LUV240621P00035000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 8.02 | 5.00 | 7.70 | 0.00 | - | 10 | 37 | 79.59% |
| LUV240920P00035000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 7.27 | 7.15 | 8.30 | 0.00 | - | 8 | 881 | 52.44% |
| LUV250117P00035000 | 2024-05-20 12:14PM EDT | 2025-01-17 | 7.45 | 7.50 | 7.90 | 0.00 | - | 11 | 3,063 | 31.96% |
| LUV250321P00035000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 8.90 | 7.35 | 7.95 | 0.00 | - | 1 | 10 | 29.10% |
| LUV260116P00035000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 9.00 | 7.70 | 9.55 | 0.00 | - | 1 | 442 | 33.24% |
© 2024 Yahoo. All rights reserved.