NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00026000 | 4/25/2024 5:41 PM | 2024-04-26 | 0.72 | 0.62 | 1.73 | -3.28 | -82.00% | 111 | 48 | 175.00% |
| LUV240503C00026000 | 4/25/2024 7:44 PM | 2024-05-03 | 1.35 | 1.33 | 1.44 | -2.65 | -66.25% | 343 | 2 | 39.06% |
| LUV240524C00026000 | 4/25/2024 6:00 PM | 2024-05-24 | 1.47 | 1.62 | 2.35 | -1.22 | -45.35% | 32 | 5 | 54.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00026000 | 4/25/2024 7:59 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,351 | 768 | 50.00% |
| LUV240503P00026000 | 4/25/2024 7:57 PM | 2024-05-03 | 0.12 | 0.10 | 0.12 | 0.04 | 50.00% | 319 | 192 | 33.59% |
| LUV240510P00026000 | 4/25/2024 7:58 PM | 2024-05-10 | 0.21 | 0.18 | 0.23 | 0.06 | 40.00% | 112 | 134 | 31.74% |
| LUV240524P00026000 | 4/25/2024 7:41 PM | 2024-05-24 | 0.42 | 0.38 | 0.42 | 0.21 | 100.00% | 52 | 232 | 30.57% |
| LUV240531P00026000 | 4/25/2024 7:50 PM | 2024-05-31 | 0.50 | 0.09 | 0.51 | 0.25 | 100.00% | 102 | 25 | 30.57% |
Related Tickers
DAL Delta Air Lines, Inc.
49.88
+4.05%
AAL American Airlines Group Inc.
14.13
+1.51%
UAL United Airlines Holdings, Inc.
53.51
+1.59%
ALK Alaska Air Group, Inc.
44.55
+0.72%
JBLU JetBlue Airways Corporation
5.72
-3.21%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
SKYW SkyWest, Inc.
73.14
+2.51%
RYAAY Ryanair Holdings plc
140.00
+1.19%