NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00030000 | 4/24/2024 7:59 PM | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1,184 | 0 | 12.50% |
| LUV240503C00030000 | 4/24/2024 7:59 PM | 2024-05-03 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 6.25% |
| LUV240510C00030000 | 4/24/2024 7:59 PM | 2024-05-10 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 3.13% |
| LUV240517C00030000 | 4/24/2024 7:56 PM | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 776 | 0 | 3.13% |
| LUV240524C00030000 | 4/24/2024 1:31 PM | 2024-05-24 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| LUV240531C00030000 | 4/24/2024 7:50 PM | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 3.13% |
| LUV240621C00030000 | 4/24/2024 7:56 PM | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 284 | 0 | 1.56% |
| LUV240920C00030000 | 4/24/2024 7:59 PM | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 268 | 0 | 1.56% |
| LUV241220C00030000 | 4/23/2024 6:22 PM | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| LUV250117C00030000 | 4/24/2024 7:52 PM | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.78% |
| LUV250321C00030000 | 4/23/2024 1:49 PM | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 0.78% |
| LUV260116C00030000 | 4/23/2024 7:28 PM | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00030000 | 4/24/2024 7:59 PM | 2024-04-26 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 462 | 0 | 0.00% |
| LUV240503P00030000 | 4/24/2024 7:01 PM | 2024-05-03 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 0.00% |
| LUV240510P00030000 | 4/24/2024 4:06 PM | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LUV240517P00030000 | 4/24/2024 7:54 PM | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3,316 | 0 | 0.00% |
| LUV240524P00030000 | 4/22/2024 5:34 PM | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| LUV240531P00030000 | 4/23/2024 7:46 PM | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| LUV240621P00030000 | 4/24/2024 7:44 PM | 2024-06-21 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 325 | 0 | 0.00% |
| LUV240920P00030000 | 4/24/2024 7:59 PM | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| LUV250117P00030000 | 4/24/2024 5:49 PM | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| LUV250321P00030000 | 4/23/2024 1:30 PM | 2025-03-21 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV260116P00030000 | 4/22/2024 4:41 PM | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 0 | 0.00% |
Related Tickers
DAL Delta Air Lines, Inc.
47.94
-2.62%
AAL American Airlines Group Inc.
13.92
-2.18%
ALK Alaska Air Group, Inc.
44.23
-1.89%
JBLU JetBlue Airways Corporation
5.91
-3.11%
UAL United Airlines Holdings, Inc.
52.67
-2.52%
SAVE Spirit Airlines, Inc.
3.6800
-2.90%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
SKYW SkyWest, Inc.
71.35
-3.98%
ALGT Allegiant Travel Company
59.07
-4.15%