Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802C00017000 | 2024-07-24 11:10AM EDT | 17.00 | 9.95 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 275.00% |
| LUV240802C00019000 | 2024-07-25 1:05PM EDT | 19.00 | 9.35 | 7.45 | 9.35 | 0.00 | - | - | - | 175.78% |
| LUV240802C00020000 | 2024-07-26 11:14AM EDT | 20.00 | 7.63 | 7.15 | 7.35 | -0.72 | -8.62% | 8 | 32 | 104.69% |
| LUV240802C00021000 | 2024-07-24 10:26AM EDT | 21.00 | 6.65 | 5.50 | 7.30 | +0.75 | +12.71% | 2 | 17 | 135.55% |
| LUV240802C00022000 | 2024-07-24 10:01AM EDT | 22.00 | 5.00 | 4.80 | 5.35 | 0.00 | - | 7 | 83 | 106.64% |
| LUV240802C00022500 | 2024-07-25 12:46PM EDT | 22.50 | 5.80 | 4.15 | 4.85 | 0.00 | - | 8 | 26 | 97.66% |
| LUV240802C00023000 | 2024-07-26 11:14AM EDT | 23.00 | 4.33 | 4.10 | 4.35 | -0.52 | -10.72% | 3 | 4 | 88.87% |
| LUV240802C00024000 | 2024-06-27 11:57AM EDT | 24.00 | 4.51 | 1.42 | 4.40 | 0.00 | - | 1 | 1 | 174.02% |
| LUV240802C00024500 | 2024-07-25 9:54AM EDT | 24.50 | 2.84 | 2.72 | 2.86 | 0.00 | - | 5 | 25 | 52.34% |
| LUV240802C00025000 | 2024-07-26 3:47PM EDT | 25.00 | 2.45 | 2.22 | 2.65 | -1.05 | -30.00% | 10 | 65 | 63.87% |
| LUV240802C00025500 | 2024-07-26 3:04PM EDT | 25.50 | 1.84 | 1.72 | 2.06 | -1.16 | -38.67% | 11 | 21 | 65.63% |
| LUV240802C00026000 | 2024-07-26 3:44PM EDT | 26.00 | 1.37 | 1.26 | 1.51 | -1.03 | -42.92% | 35 | 75 | 50.20% |
| LUV240802C00026500 | 2024-07-26 2:29PM EDT | 26.50 | 1.17 | 0.91 | 1.02 | -0.86 | -42.36% | 196 | 69 | 39.36% |
| LUV240802C00027000 | 2024-07-26 3:31PM EDT | 27.00 | 0.77 | 0.64 | 0.68 | -0.75 | -49.34% | 238 | 288 | 37.21% |
| LUV240802C00027500 | 2024-07-26 3:57PM EDT | 27.50 | 0.40 | 0.40 | 0.42 | -0.78 | -66.10% | 244 | 251 | 36.04% |
| LUV240802C00028000 | 2024-07-26 3:49PM EDT | 28.00 | 0.23 | 0.22 | 0.24 | -0.49 | -68.06% | 798 | 630 | 35.35% |
| LUV240802C00028500 | 2024-07-26 3:52PM EDT | 28.50 | 0.13 | 0.11 | 0.13 | -0.35 | -72.92% | 721 | 402 | 35.35% |
| LUV240802C00029000 | 2024-07-26 3:44PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | -0.24 | -80.00% | 171 | 445 | 36.13% |
| LUV240802C00029500 | 2024-07-26 3:46PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 216 | 416 | 39.45% |
| LUV240802C00030000 | 2024-07-26 3:51PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 35 | 738 | 41.41% |
| LUV240802C00030500 | 2024-07-26 9:51AM EDT | 30.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 23 | 221 | 46.88% |
| LUV240802C00031000 | 2024-07-26 9:30AM EDT | 31.00 | 0.07 | 0.01 | 0.03 | +0.01 | +16.67% | 32 | 153 | 52.34% |
| LUV240802C00031500 | 2024-07-24 3:47PM EDT | 31.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 8 | 94.92% |
| LUV240802C00032000 | 2024-07-26 9:42AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 69 | 114 | 55.47% |
| LUV240802C00032500 | 2024-07-22 3:54PM EDT | 32.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 121.29% |
| LUV240802C00033000 | 2024-07-25 1:38PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 69.53% |
| LUV240802C00034000 | 2024-07-26 1:15PM EDT | 34.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 1 | 24 | 126.56% |
| LUV240802C00035000 | 2024-07-25 1:56PM EDT | 35.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 17 | 17 | 120.70% |
| LUV240802C00036000 | 2024-07-23 10:44AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 164.06% |
| LUV240802C00037000 | 2024-07-22 11:58AM EDT | 37.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 190.04% |
| LUV240802C00038000 | 2024-07-09 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 109 | 139.06% |
| LUV240802C00040000 | 2024-07-25 2:01PM EDT | 40.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240802P00017000 | 2024-07-24 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 131.25% |
| LUV240802P00018000 | 2024-07-23 11:00AM EDT | 18.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 15 | 112.50% |
| LUV240802P00019000 | 2024-07-25 3:17PM EDT | 19.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| LUV240802P00020000 | 2024-07-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 87.50% |
| LUV240802P00021000 | 2024-07-16 11:11AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 75.00% |
| LUV240802P00022000 | 2024-07-26 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 278 | 48 | 103.52% |
| LUV240802P00023000 | 2024-07-26 1:18PM EDT | 23.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 491 | 570 | 66.41% |
| LUV240802P00023500 | 2024-07-26 11:50AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 71 | 50.00% |
| LUV240802P00024000 | 2024-07-26 11:53AM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 100 | 52.34% |
| LUV240802P00024500 | 2024-07-26 2:54PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 51 | 54 | 47.66% |
| LUV240802P00025000 | 2024-07-26 3:19PM EDT | 25.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 46 | 1,369 | 44.53% |
| LUV240802P00025500 | 2024-07-26 1:39PM EDT | 25.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 17 | 159 | 39.45% |
| LUV240802P00026000 | 2024-07-26 3:41PM EDT | 26.00 | 0.10 | 0.10 | 0.13 | +0.03 | +42.86% | 496 | 577 | 36.33% |
| LUV240802P00026500 | 2024-07-26 3:33PM EDT | 26.50 | 0.20 | 0.21 | 0.24 | +0.09 | +81.82% | 280 | 273 | 35.55% |
| LUV240802P00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.40 | 0.38 | 0.41 | +0.22 | +122.22% | 825 | 769 | 34.57% |
| LUV240802P00027500 | 2024-07-26 3:29PM EDT | 27.50 | 0.50 | 0.62 | 0.67 | +0.13 | +35.14% | 225 | 261 | 34.67% |
| LUV240802P00028000 | 2024-07-26 3:30PM EDT | 28.00 | 0.84 | 0.76 | 1.01 | +0.27 | +47.37% | 152 | 235 | 35.35% |
| LUV240802P00028500 | 2024-07-26 3:40PM EDT | 28.50 | 1.23 | 1.29 | 1.40 | +0.46 | +59.74% | 14 | 96 | 35.35% |
| LUV240802P00029000 | 2024-07-26 2:29PM EDT | 29.00 | 1.79 | 1.76 | 1.87 | +0.68 | +61.26% | 22 | 308 | 40.04% |
| LUV240802P00029500 | 2024-07-26 9:44AM EDT | 29.50 | 2.08 | 2.24 | 2.36 | +0.66 | +46.48% | 6 | 4 | 46.09% |
| LUV240802P00030000 | 2024-07-25 3:54PM EDT | 30.00 | 2.50 | 2.70 | 2.82 | +0.68 | +37.36% | 2 | 33 | 45.70% |
| LUV240802P00031000 | 2024-07-25 9:40AM EDT | 31.00 | 4.15 | 3.50 | 4.75 | 0.00 | - | 1 | 3 | 97.85% |
| LUV240802P00031500 | 2024-07-26 11:11AM EDT | 31.50 | 4.20 | 4.20 | 5.00 | -0.05 | -1.18% | 2 | - | 102.54% |
| LUV240802P00032000 | 2024-07-19 9:38AM EDT | 32.00 | 5.10 | 4.70 | 5.40 | 0.00 | - | 1 | 1 | 104.10% |
| LUV240802P00032500 | 2024-07-22 11:48AM EDT | 32.50 | 5.15 | 5.20 | 6.10 | 0.00 | - | - | 3 | 121.88% |
| LUV240802P00033000 | 2024-07-25 3:06PM EDT | 33.00 | 4.70 | 5.70 | 6.65 | 0.00 | - | - | - | 131.25% |
| LUV240802P00034000 | 2024-07-24 9:45AM EDT | 34.00 | 6.75 | 6.70 | 7.50 | 0.00 | - | 8 | 8 | 135.55% |
| LUV240802P00035000 | 2024-07-05 10:22AM EDT | 35.00 | 7.10 | 7.70 | 8.55 | 0.00 | - | 1 | 0 | 150.39% |
| LUV240802P00037000 | 2024-07-25 2:12PM EDT | 37.00 | 8.50 | 9.70 | 10.40 | 0.00 | - | - | - | 162.11% |
© 2024 Yahoo. All rights reserved.