Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230324C00020000 | 2023-03-21 2:47PM EDT | 20.00 | 10.95 | 10.75 | 11.40 | +1.03 | +10.38% | 5 | 5 | 201.56% |
| LUV230324C00026000 | 2023-03-14 10:28AM EDT | 26.00 | 5.73 | 5.00 | 5.10 | 0.00 | - | 6 | 6 | 75.00% |
| LUV230324C00026500 | 2023-03-15 3:59PM EDT | 26.50 | 3.45 | 4.50 | 4.70 | 0.00 | - | - | 2 | 92.58% |
| LUV230324C00027000 | 2023-03-21 3:50PM EDT | 27.00 | 4.15 | 4.00 | 4.15 | +1.14 | +37.87% | 1 | 6 | 75.00% |
| LUV230324C00027500 | 2023-03-16 11:32AM EDT | 27.50 | 2.63 | 3.55 | 3.65 | 0.00 | - | - | 6 | 74.61% |
| LUV230324C00028000 | 2023-03-15 2:27PM EDT | 28.00 | 2.33 | 3.00 | 3.15 | 0.00 | - | - | 3 | 58.59% |
| LUV230324C00028500 | 2023-03-17 11:23AM EDT | 28.50 | 1.76 | 2.54 | 2.68 | 0.00 | - | 1 | 16 | 58.98% |
| LUV230324C00029000 | 2023-03-21 10:30AM EDT | 29.00 | 1.62 | 2.08 | 2.25 | +0.18 | +12.50% | 26 | 66 | 58.59% |
| LUV230324C00029500 | 2023-03-21 3:05PM EDT | 29.50 | 1.60 | 1.62 | 1.69 | +0.77 | +92.77% | 11 | 104 | 51.37% |
| LUV230324C00030000 | 2023-03-21 3:25PM EDT | 30.00 | 1.18 | 1.20 | 1.24 | +0.52 | +78.79% | 42 | 204 | 45.31% |
| LUV230324C00030500 | 2023-03-21 3:48PM EDT | 30.50 | 0.93 | 0.82 | 0.86 | +0.54 | +138.46% | 113 | 212 | 42.68% |
| LUV230324C00031000 | 2023-03-21 3:54PM EDT | 31.00 | 0.52 | 0.52 | 0.54 | +0.31 | +147.62% | 5,450 | 2,189 | 40.14% |
| LUV230324C00031500 | 2023-03-21 3:45PM EDT | 31.50 | 0.33 | 0.28 | 0.32 | +0.22 | +200.00% | 353 | 487 | 39.65% |
| LUV230324C00032000 | 2023-03-21 3:58PM EDT | 32.00 | 0.15 | 0.14 | 0.16 | +0.08 | +114.29% | 292 | 1,109 | 38.09% |
| LUV230324C00032500 | 2023-03-21 3:33PM EDT | 32.50 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 148 | 273 | 38.28% |
| LUV230324C00033000 | 2023-03-21 3:39PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 48 | 246 | 39.45% |
| LUV230324C00033500 | 2023-03-21 3:04PM EDT | 33.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 364 | 43.75% |
| LUV230324C00034000 | 2023-03-21 10:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 240 | 42.19% |
| LUV230324C00034500 | 2023-03-20 3:15PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 116 | 50.78% |
| LUV230324C00035000 | 2023-03-21 3:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 364 | 53.13% |
| LUV230324C00035500 | 2023-03-20 10:12AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 61.72% |
| LUV230324C00036000 | 2023-03-21 12:39PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 1,842 | 59.38% |
| LUV230324C00036500 | 2023-03-14 10:36AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 71.88% |
| LUV230324C00037000 | 2023-03-17 3:38PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 276 | 78.13% |
| LUV230324C00037500 | 2023-03-09 2:07PM EDT | 37.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 11 | 82.81% |
| LUV230324C00038000 | 2023-03-20 2:03PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 75.00% |
| LUV230324C00039000 | 2023-02-28 10:55AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 51 | 96.88% |
| LUV230324C00039500 | 2023-03-06 11:47AM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 101.56% |
| LUV230324C00040000 | 2023-03-10 10:39AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 114 | 93.75% |
| LUV230324C00041000 | 2023-03-02 1:13PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 18 | 118.75% |
| LUV230324C00042000 | 2023-03-17 10:05AM EDT | 42.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 158.59% |
| LUV230324C00043000 | 2023-03-13 11:14AM EDT | 43.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 93 | 167.97% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230324P00022000 | 2023-03-15 10:50AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| LUV230324P00023000 | 2023-03-15 2:34PM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 121.88% |
| LUV230324P00023500 | 2023-03-15 1:51PM EDT | 23.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 153.91% |
| LUV230324P00024000 | 2023-03-20 2:46PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 96.88% |
| LUV230324P00024500 | 2023-03-15 11:21AM EDT | 24.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 3 | 96.88% |
| LUV230324P00025000 | 2023-03-20 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 331 | 95.31% |
| LUV230324P00025500 | 2023-03-20 12:41PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 28 | 82.81% |
| LUV230324P00026000 | 2023-03-21 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 69 | 79.69% |
| LUV230324P00026500 | 2023-03-20 2:49PM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 72.66% |
| LUV230324P00027000 | 2023-03-21 10:43AM EDT | 27.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 20 | 269 | 68.75% |
| LUV230324P00027500 | 2023-03-21 3:22PM EDT | 27.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 180 | 60.94% |
| LUV230324P00028000 | 2023-03-21 3:53PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 35 | 1,101 | 54.69% |
| LUV230324P00028500 | 2023-03-21 12:11PM EDT | 28.50 | 0.06 | 0.03 | 0.04 | -0.11 | -64.71% | 27 | 144 | 50.39% |
| LUV230324P00029000 | 2023-03-21 2:31PM EDT | 29.00 | 0.07 | 0.05 | 0.06 | -0.15 | -68.18% | 65 | 409 | 47.66% |
| LUV230324P00029500 | 2023-03-21 3:33PM EDT | 29.50 | 0.10 | 0.09 | 0.10 | -0.28 | -73.68% | 190 | 284 | 44.73% |
| LUV230324P00030000 | 2023-03-21 3:45PM EDT | 30.00 | 0.15 | 0.15 | 0.16 | -0.40 | -72.73% | 253 | 555 | 41.02% |
| LUV230324P00030500 | 2023-03-21 3:54PM EDT | 30.50 | 0.27 | 0.27 | 0.28 | -0.51 | -65.38% | 38 | 211 | 39.26% |
| LUV230324P00031000 | 2023-03-21 3:58PM EDT | 31.00 | 0.45 | 0.45 | 0.47 | -0.88 | -66.17% | 76 | 575 | 37.79% |
| LUV230324P00031500 | 2023-03-21 1:56PM EDT | 31.50 | 0.85 | 0.70 | 0.75 | -0.53 | -38.41% | 13 | 250 | 37.21% |
| LUV230324P00032000 | 2023-03-21 3:46PM EDT | 32.00 | 0.99 | 0.99 | 1.12 | -0.99 | -50.00% | 13 | 175 | 38.09% |
| LUV230324P00032500 | 2023-03-21 3:20PM EDT | 32.50 | 1.55 | 1.41 | 1.57 | -0.76 | -32.90% | 16 | 180 | 42.38% |
| LUV230324P00033000 | 2023-03-20 2:11PM EDT | 33.00 | 3.05 | 1.87 | 2.00 | 0.00 | - | 12 | 223 | 39.45% |
| LUV230324P00033500 | 2023-03-20 1:06PM EDT | 33.50 | 3.25 | 2.34 | 2.51 | 0.00 | - | 1 | 50 | 49.22% |
| LUV230324P00034000 | 2023-03-20 9:49AM EDT | 34.00 | 4.10 | 2.93 | 2.99 | 0.00 | - | 40 | 97 | 50.78% |
| LUV230324P00034500 | 2023-03-17 3:04PM EDT | 34.50 | 4.45 | 3.40 | 3.75 | 0.00 | - | 47 | 26 | 76.56% |
| LUV230324P00035000 | 2023-03-21 10:14AM EDT | 35.00 | 4.40 | 3.75 | 4.30 | -0.37 | -7.76% | 2 | 25 | 73.44% |
| LUV230324P00035500 | 2023-03-13 10:46AM EDT | 35.50 | 3.82 | 4.20 | 4.80 | 0.00 | - | 45 | 0 | 72.66% |
| LUV230324P00036000 | 2023-03-15 3:37PM EDT | 36.00 | 6.15 | 4.70 | 5.30 | 0.00 | - | 11 | 6 | 78.91% |
| LUV230324P00036500 | 2023-03-17 11:21AM EDT | 36.50 | 6.45 | 5.20 | 5.80 | 0.00 | - | 3 | 0 | 85.16% |
| LUV230324P00037000 | 2023-03-20 1:05PM EDT | 37.00 | 6.77 | 5.90 | 6.05 | 0.00 | - | 1 | 4 | 78.13% |
| LUV230324P00038000 | 2023-03-21 10:49AM EDT | 38.00 | 7.50 | 6.90 | 7.00 | -0.62 | -7.64% | 1 | 7 | 101.56% |
| LUV230324P00039000 | 2023-02-07 11:26AM EDT | 39.00 | 3.67 | 4.65 | 4.85 | 0.00 | - | 2 | 0 | 0.00% |
| LUV230324P00039500 | 2023-03-15 2:27PM EDT | 39.50 | 9.61 | 8.30 | 8.80 | 0.00 | - | - | 0 | 135.16% |
| LUV230324P00040000 | 2023-03-03 10:34AM EDT | 40.00 | 6.00 | 8.90 | 9.00 | 0.00 | - | 4 | 0 | 121.88% |
| LUV230324P00044000 | 2023-03-20 10:15AM EDT | 44.00 | 13.77 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 159.38% |
© 2023 Yahoo. All rights reserved.
