NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00033000 | 4/24/2024 7:58 PM | 2024-04-26 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 155 | 580 | 94.53% |
| LUV240503C00033000 | 4/24/2024 7:37 PM | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 28 | 220 | 50.00% |
| LUV240510C00033000 | 4/24/2024 3:54 PM | 2024-05-10 | 0.09 | 0.09 | 0.59 | -0.13 | -59.09% | 4 | 51 | 58.79% |
| LUV240524C00033000 | 4/24/2024 6:39 PM | 2024-05-24 | 0.20 | 0.11 | 0.25 | -0.08 | -28.57% | 11 | 29 | 38.67% |
| LUV240531C00033000 | 4/24/2024 7:31 PM | 2024-05-31 | 0.25 | 0.05 | 0.31 | -0.13 | -34.21% | 20 | 32 | 37.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00033000 | 4/12/2024 2:02 PM | 2024-04-26 | 5.23 | 2.56 | 5.50 | 0.00 | 0.00% | 2 | 0 | 164.45% |
| LUV240503P00033000 | 4/19/2024 7:31 PM | 2024-05-03 | 3.69 | 2.00 | 4.65 | 0.00 | 0.00% | 2 | 3 | 120.80% |
| LUV240510P00033000 | 4/8/2024 3:56 PM | 2024-05-10 | 4.37 | 2.27 | 4.85 | 0.00 | 0.00% | - | 1 | 99.90% |
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%