Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241018C00015000 | 2024-10-11 10:31AM EDT | 15.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00017500 | 2024-10-03 10:13AM EDT | 17.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00020000 | 2024-10-14 9:30AM EDT | 20.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00021000 | 2024-10-15 9:40AM EDT | 21.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00022000 | 2024-10-10 10:03AM EDT | 22.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00022500 | 2024-10-11 10:18AM EDT | 22.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV241018C00023000 | 2024-10-10 10:03AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00023500 | 2024-10-04 10:48AM EDT | 23.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00024000 | 2024-10-08 10:43AM EDT | 24.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018C00024500 | 2024-10-09 11:36AM EDT | 24.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241018C00025000 | 2024-10-15 10:40AM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00025500 | 2024-10-10 9:32AM EDT | 25.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00026000 | 2024-10-11 2:30PM EDT | 26.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00026500 | 2024-10-10 3:54PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00027000 | 2024-10-15 2:22PM EDT | 27.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018C00027500 | 2024-10-15 3:44PM EDT | 27.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| LUV241018C00028000 | 2024-10-15 11:44AM EDT | 28.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV241018C00028500 | 2024-10-14 12:42PM EDT | 28.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LUV241018C00029000 | 2024-10-15 2:55PM EDT | 29.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV241018C00029500 | 2024-10-15 12:49PM EDT | 29.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV241018C00030000 | 2024-10-15 3:13PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| LUV241018C00030500 | 2024-10-15 3:58PM EDT | 30.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.20% |
| LUV241018C00031000 | 2024-10-15 3:57PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| LUV241018C00031500 | 2024-10-15 3:59PM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| LUV241018C00032000 | 2024-10-15 3:59PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| LUV241018C00032500 | 2024-10-15 3:14PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| LUV241018C00033000 | 2024-10-15 10:21AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV241018C00033500 | 2024-10-14 11:57AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LUV241018C00034000 | 2024-10-15 2:55PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LUV241018C00034500 | 2024-10-09 12:46PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUV241018C00035000 | 2024-10-15 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LUV241018C00036000 | 2024-10-04 10:32AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LUV241018C00037000 | 2024-09-25 2:36PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV241018C00037500 | 2024-10-14 11:56AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LUV241018C00040000 | 2024-10-01 2:10PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241018P00015000 | 2024-09-06 2:13PM EDT | 15.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 481 | 467.97% |
| LUV241018P00017500 | 2024-10-11 12:45PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV241018P00020000 | 2024-09-26 12:41PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LUV241018P00022500 | 2024-10-10 2:55PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LUV241018P00023500 | 2024-10-04 3:50PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV241018P00024000 | 2024-09-25 3:34PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV241018P00024500 | 2024-10-01 12:05PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV241018P00025000 | 2024-10-15 12:40PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV241018P00025500 | 2024-10-01 10:53AM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV241018P00026000 | 2024-10-15 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LUV241018P00026500 | 2024-10-09 12:10PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV241018P00027000 | 2024-10-15 12:46PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 25.00% |
| LUV241018P00027500 | 2024-10-15 12:21PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LUV241018P00028000 | 2024-10-15 3:56PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| LUV241018P00028500 | 2024-10-15 1:36PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV241018P00029000 | 2024-10-15 2:32PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LUV241018P00029500 | 2024-10-15 3:55PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| LUV241018P00030000 | 2024-10-15 3:53PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| LUV241018P00030500 | 2024-10-15 3:22PM EDT | 30.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| LUV241018P00031000 | 2024-10-15 3:08PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| LUV241018P00031500 | 2024-10-15 3:14PM EDT | 31.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LUV241018P00032000 | 2024-10-15 12:49PM EDT | 32.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018P00032500 | 2024-10-09 2:39PM EDT | 32.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018P00033000 | 2024-10-14 12:44PM EDT | 33.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV241018P00033500 | 2024-10-15 11:10AM EDT | 33.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018P00034000 | 2024-10-11 12:37PM EDT | 34.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LUV241018P00034500 | 2024-10-11 12:37PM EDT | 34.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV241018P00035000 | 2024-10-09 3:10PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV241018P00036000 | 2024-10-03 2:10PM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV241018P00036500 | 2024-10-09 11:11AM EDT | 36.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241018P00037000 | 2024-10-09 11:11AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018P00037500 | 2024-10-07 10:30AM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018P00038000 | 2024-09-27 10:01AM EDT | 38.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV241018P00040000 | 2024-09-24 9:35AM EDT | 40.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.