Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241004C00019000 | 2024-09-23 9:47AM EDT | 19.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LUV241004C00020500 | 2024-09-27 9:38AM EDT | 20.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241004C00022500 | 2024-09-24 9:35AM EDT | 22.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| LUV241004C00023500 | 2024-09-27 1:06PM EDT | 23.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241004C00024000 | 2024-10-02 1:20PM EDT | 24.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV241004C00025000 | 2024-10-02 11:54AM EDT | 25.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LUV241004C00025500 | 2024-09-27 12:02PM EDT | 25.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| LUV241004C00026000 | 2024-10-02 11:54AM EDT | 26.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LUV241004C00026500 | 2024-09-26 2:13PM EDT | 26.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LUV241004C00027000 | 2024-10-01 9:57AM EDT | 27.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LUV241004C00027500 | 2024-10-02 1:24PM EDT | 27.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| LUV241004C00028000 | 2024-10-02 1:24PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 0.00% |
| LUV241004C00028500 | 2024-10-02 11:43AM EDT | 28.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 223 | 0.00% |
| LUV241004C00029000 | 2024-10-02 3:06PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 36 | 1,238 | 0.00% |
| LUV241004C00029500 | 2024-10-02 3:58PM EDT | 29.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 62 | 541 | 0.00% |
| LUV241004C00030000 | 2024-10-02 3:56PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 84 | 3,331 | 6.25% |
| LUV241004C00030500 | 2024-10-02 3:59PM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 291 | 1,053 | 12.50% |
| LUV241004C00031000 | 2024-10-02 3:47PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 1,407 | 25.00% |
| LUV241004C00031500 | 2024-10-02 12:40PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 595 | 25.00% |
| LUV241004C00032000 | 2024-10-02 2:23PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,464 | 25.00% |
| LUV241004C00032500 | 2024-10-01 2:44PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 295 | 25.00% |
| LUV241004C00033000 | 2024-10-01 11:29AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 50.00% |
| LUV241004C00033500 | 2024-10-01 10:20AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 50.00% |
| LUV241004C00034000 | 2024-09-30 9:38AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| LUV241004C00034500 | 2024-09-26 11:26AM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| LUV241004C00035000 | 2024-09-26 9:48AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 63 | 50.00% |
| LUV241004C00036000 | 2024-09-27 12:20PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LUV241004C00037000 | 2024-09-11 1:29PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| LUV241004C00038000 | 2024-09-03 11:04AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LUV241004C00039000 | 2024-09-23 1:51PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 50.00% |
| LUV241004C00040000 | 2024-09-23 12:49PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241004P00020000 | 2024-09-25 10:29AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LUV241004P00021000 | 2024-09-23 11:50AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LUV241004P00022000 | 2024-09-24 10:23AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| LUV241004P00023000 | 2024-09-24 9:42AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| LUV241004P00023500 | 2024-09-24 9:43AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| LUV241004P00024000 | 2024-09-19 3:55PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| LUV241004P00024500 | 2024-09-24 9:43AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| LUV241004P00025000 | 2024-10-02 1:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 50.00% |
| LUV241004P00025500 | 2024-09-23 12:33PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LUV241004P00026000 | 2024-10-01 1:01PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 50.00% |
| LUV241004P00026500 | 2024-10-01 9:40AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| LUV241004P00027000 | 2024-10-02 12:22PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 152 | 25.00% |
| LUV241004P00027500 | 2024-10-02 2:57PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 25.00% |
| LUV241004P00028000 | 2024-10-02 3:21PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 2,008 | 25.00% |
| LUV241004P00028500 | 2024-10-02 3:43PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 452 | 12.50% |
| LUV241004P00029000 | 2024-10-02 3:41PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 96 | 6,427 | 6.25% |
| LUV241004P00029500 | 2024-10-02 3:57PM EDT | 29.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 673 | 1.56% |
| LUV241004P00030000 | 2024-10-02 3:59PM EDT | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 23 | 3,320 | 0.00% |
| LUV241004P00030500 | 2024-10-01 3:47PM EDT | 30.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 29 | 409 | 0.00% |
| LUV241004P00031000 | 2024-10-02 2:18PM EDT | 31.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| LUV241004P00031500 | 2024-10-01 2:25PM EDT | 31.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LUV241004P00032000 | 2024-09-27 9:51AM EDT | 32.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| LUV241004P00032500 | 2024-10-02 11:43AM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV241004P00033000 | 2024-09-27 1:04PM EDT | 33.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV241004P00033500 | 2024-10-01 10:51AM EDT | 33.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LUV241004P00034000 | 2024-10-01 10:51AM EDT | 34.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241004P00034500 | 2024-09-25 10:50AM EDT | 34.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241004P00035000 | 2024-09-26 12:46PM EDT | 35.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LUV241004P00035500 | 2024-09-30 10:08AM EDT | 35.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241004P00036000 | 2024-09-26 2:19PM EDT | 36.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LUV241004P00036500 | 2024-09-26 10:17AM EDT | 36.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241004P00037000 | 2024-09-23 2:56PM EDT | 37.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LUV241004P00038000 | 2024-09-26 9:37AM EDT | 38.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.