Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920C00015000 | 2024-09-03 12:23PM EDT | 15.00 | 14.65 | 12.40 | 15.30 | 0.00 | - | 10 | 0 | 457.81% |
| LUV240920C00017500 | 2024-09-10 9:32AM EDT | 17.50 | 12.05 | 8.95 | 12.85 | 0.00 | - | 2 | 4 | 629.30% |
| LUV240920C00019000 | 2024-09-10 9:43AM EDT | 19.00 | 9.95 | 8.30 | 11.30 | 0.00 | - | - | 2 | 304.69% |
| LUV240920C00020000 | 2024-09-17 11:03AM EDT | 20.00 | 8.72 | 8.05 | 9.55 | +0.12 | +1.40% | 17 | 18 | 273.83% |
| LUV240920C00020500 | 2024-09-12 9:55AM EDT | 20.50 | 8.10 | 7.90 | 8.00 | 0.00 | - | 1 | 5 | 131.25% |
| LUV240920C00021000 | 2024-09-17 9:41AM EDT | 21.00 | 7.85 | 7.15 | 8.50 | +0.25 | +3.29% | 1 | 2 | 249.61% |
| LUV240920C00021500 | 2024-09-17 9:41AM EDT | 21.50 | 7.35 | 6.25 | 7.10 | +0.20 | +2.80% | - | 2 | 185.16% |
| LUV240920C00022000 | 2024-09-16 9:30AM EDT | 22.00 | 6.80 | 5.40 | 6.50 | 0.00 | - | 1 | 3 | 140.63% |
| LUV240920C00022500 | 2024-09-10 11:14AM EDT | 22.50 | 6.20 | 4.40 | 6.00 | 0.00 | - | 1 | 76 | 130.47% |
| LUV240920C00023000 | 2024-09-06 10:27AM EDT | 23.00 | 6.95 | 4.40 | 5.50 | 0.00 | - | 3 | 3 | 120.31% |
| LUV240920C00023500 | 2024-09-06 10:22AM EDT | 23.50 | 6.65 | 4.90 | 5.00 | 0.00 | - | 7 | 7 | 81.25% |
| LUV240920C00024000 | 2024-09-06 10:25AM EDT | 24.00 | 6.00 | 4.10 | 6.40 | 0.00 | - | 6 | 12 | 220.70% |
| LUV240920C00024500 | 2024-09-09 10:13AM EDT | 24.50 | 5.40 | 2.20 | 5.00 | 0.00 | - | 13 | 16 | 232.81% |
| LUV240920C00025000 | 2024-09-16 10:20AM EDT | 25.00 | 3.65 | 3.40 | 3.50 | 0.00 | - | 20 | 642 | 57.81% |
| LUV240920C00025500 | 2024-09-05 12:08PM EDT | 25.50 | 3.50 | 1.17 | 4.80 | -0.90 | -20.45% | 8 | 5 | 65.63% |
| LUV240920C00026000 | 2024-09-12 11:25AM EDT | 26.00 | 3.05 | 2.40 | 2.54 | 0.00 | - | 1 | 40 | 51.56% |
| LUV240920C00026500 | 2024-09-16 3:03PM EDT | 26.50 | 2.00 | 1.34 | 2.02 | 0.00 | - | 6 | 44 | 54.30% |
| LUV240920C00027000 | 2024-09-17 1:03PM EDT | 27.00 | 1.38 | 1.47 | 1.74 | -0.23 | -14.29% | 43 | 3,336 | 55.66% |
| LUV240920C00027500 | 2024-09-17 2:41PM EDT | 27.50 | 1.01 | 1.01 | 1.28 | -0.09 | -8.18% | 268 | 13,264 | 61.13% |
| LUV240920C00028000 | 2024-09-17 3:34PM EDT | 28.00 | 0.67 | 0.64 | 0.73 | -0.06 | -8.22% | 62 | 1,731 | 40.63% |
| LUV240920C00028500 | 2024-09-17 3:56PM EDT | 28.50 | 0.41 | 0.20 | 0.43 | -0.08 | -16.33% | 380 | 927 | 38.67% |
| LUV240920C00029000 | 2024-09-17 3:59PM EDT | 29.00 | 0.21 | 0.05 | 0.23 | -0.03 | -12.50% | 295 | 1,147 | 38.09% |
| LUV240920C00029500 | 2024-09-17 1:17PM EDT | 29.50 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 87 | 948 | 37.89% |
| LUV240920C00030000 | 2024-09-17 3:56PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 703 | 36,583 | 38.28% |
| LUV240920C00030500 | 2024-09-17 1:27PM EDT | 30.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 71 | 760 | 44.53% |
| LUV240920C00031000 | 2024-09-17 12:23PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 437 | 49.22% |
| LUV240920C00031500 | 2024-09-17 12:30PM EDT | 31.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 272 | 164 | 52.34% |
| LUV240920C00032000 | 2024-09-17 10:19AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 9,237 | 56.25% |
| LUV240920C00032500 | 2024-09-17 12:06PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,887 | 53.13% |
| LUV240920C00033000 | 2024-09-16 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 124 | 59.38% |
| LUV240920C00033500 | 2024-09-09 9:36AM EDT | 33.50 | 0.04 | - | 0.30 | 0.00 | - | - | 2 | 140.04% |
| LUV240920C00034000 | 2024-09-17 3:14PM EDT | 34.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 6 | 166 | 92.97% |
| LUV240920C00035000 | 2024-09-17 10:38AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,177 | 78.13% |
| LUV240920C00037000 | 2024-09-09 9:53AM EDT | 37.00 | 0.01 | - | 0.05 | 0.00 | - | - | 4 | 132.81% |
| LUV240920C00037500 | 2024-09-12 1:35PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 100.00% |
| LUV240920C00040000 | 2024-09-16 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,124 | 131.25% |
| LUV240920C00042500 | 2024-08-26 11:54AM EDT | 42.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 511 | 209.38% |
| LUV240920C00045000 | 2024-08-30 3:43PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 479 | 189.06% |
| LUV240920C00047500 | 2024-08-26 10:28AM EDT | 47.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 329 | 280.47% |
| LUV240920C00050000 | 2024-08-20 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 225.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240920P00015000 | 2024-08-26 12:15PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 331 | 271.88% |
| LUV240920P00017500 | 2024-09-05 10:04AM EDT | 17.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 1,795 | 235.94% |
| LUV240920P00019000 | 2024-09-06 3:29PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 150.00% |
| LUV240920P00020000 | 2024-09-13 1:36PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,740 | 131.25% |
| LUV240920P00021000 | 2024-09-11 11:15AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 112.50% |
| LUV240920P00021500 | 2024-09-11 3:18PM EDT | 21.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 341 | 362 | 146.09% |
| LUV240920P00022000 | 2024-09-12 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 500 | 1,431 | 120.31% |
| LUV240920P00022500 | 2024-09-13 3:45PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 7,063 | 103.13% |
| LUV240920P00023000 | 2024-09-12 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 137 | 177 | 115.63% |
| LUV240920P00023500 | 2024-09-17 12:33PM EDT | 23.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 118 | 489 | 126.56% |
| LUV240920P00024000 | 2024-09-17 2:57PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 90 | 78.13% |
| LUV240920P00024500 | 2024-09-16 12:50PM EDT | 24.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 83 | 104.69% |
| LUV240920P00025000 | 2024-09-16 2:35PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 17,715 | 67.19% |
| LUV240920P00025500 | 2024-09-11 2:30PM EDT | 25.50 | 0.05 | 0.01 | 0.53 | 0.00 | - | 8 | 27 | 107.81% |
| LUV240920P00026000 | 2024-09-17 3:51PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 321 | 51.56% |
| LUV240920P00026500 | 2024-09-17 1:53PM EDT | 26.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 21 | 329 | 48.05% |
| LUV240920P00027000 | 2024-09-17 3:10PM EDT | 27.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 9 | 4,460 | 43.56% |
| LUV240920P00027500 | 2024-09-17 3:46PM EDT | 27.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 527 | 8,786 | 40.04% |
| LUV240920P00028000 | 2024-09-17 3:27PM EDT | 28.00 | 0.29 | 0.23 | 0.33 | +0.05 | +20.83% | 63 | 1,280 | 44.14% |
| LUV240920P00028500 | 2024-09-17 3:39PM EDT | 28.50 | 0.52 | 0.44 | 0.48 | +0.09 | +20.93% | 225 | 1,053 | 37.79% |
| LUV240920P00029000 | 2024-09-17 3:59PM EDT | 29.00 | 0.76 | 0.73 | 0.79 | -0.04 | -5.00% | 184 | 1,449 | 38.09% |
| LUV240920P00029500 | 2024-09-17 1:22PM EDT | 29.50 | 1.28 | 1.01 | 1.56 | +0.08 | +6.67% | 3 | 607 | 50.78% |
| LUV240920P00030000 | 2024-09-17 3:09PM EDT | 30.00 | 1.68 | 1.49 | 1.67 | +0.29 | +20.86% | 35 | 2,159 | 48.24% |
| LUV240920P00030500 | 2024-09-13 3:35PM EDT | 30.50 | 2.16 | 1.15 | 2.13 | +0.50 | +30.12% | 1 | 55 | 51.17% |
| LUV240920P00031000 | 2024-09-13 12:38PM EDT | 31.00 | 2.21 | 1.89 | 2.65 | 0.00 | - | 1 | 27 | 63.28% |
| LUV240920P00031500 | 2024-09-17 12:48PM EDT | 31.50 | 3.15 | 2.15 | 3.15 | +0.05 | +1.61% | 2 | 27 | 71.88% |
| LUV240920P00032000 | 2024-09-12 9:55AM EDT | 32.00 | 3.45 | 2.69 | 3.65 | 0.00 | - | 1 | 18 | 79.69% |
| LUV240920P00032500 | 2024-09-17 10:08AM EDT | 32.50 | 3.55 | 4.00 | 4.15 | -0.30 | -7.79% | 1 | 87 | 62.50% |
| LUV240920P00033000 | 2024-09-16 9:52AM EDT | 33.00 | 4.35 | 4.50 | 4.65 | 0.00 | - | 4 | 0 | 68.75% |
| LUV240920P00034000 | 2024-09-09 9:42AM EDT | 34.00 | 4.40 | 5.50 | 6.65 | 0.00 | - | 3 | 2 | 177.34% |
| LUV240920P00034500 | 2024-09-11 9:33AM EDT | 34.50 | 5.20 | 6.00 | 6.15 | 0.00 | - | - | 4 | 85.94% |
| LUV240920P00035000 | 2024-09-17 11:26AM EDT | 35.00 | 6.40 | 6.50 | 6.65 | +0.55 | +9.40% | 1 | 5 | 90.63% |
| LUV240920P00036000 | 2024-09-06 10:22AM EDT | 36.00 | 5.95 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 100.00% |
| LUV240920P00037500 | 2024-09-06 10:22AM EDT | 37.50 | 7.45 | 9.00 | 9.15 | 0.00 | - | 5 | 0 | 115.63% |
| LUV240920P00040000 | 2024-09-03 9:50AM EDT | 40.00 | 10.95 | 11.50 | 11.65 | 0.00 | - | 2 | 3 | 137.50% |
| LUV240920P00042500 | 2024-08-09 2:22PM EDT | 42.50 | 17.25 | 10.90 | 13.85 | 0.00 | - | 490 | 1 | 0.00% |
| LUV240920P00045000 | 2024-09-16 9:30AM EDT | 45.00 | 16.30 | 15.60 | 17.25 | 0.00 | - | 1 | 1 | 355.47% |
| LUV240920P00047500 | 2024-09-05 10:03AM EDT | 47.50 | 17.00 | 18.10 | 19.15 | 0.00 | - | 2 | 2 | 250.00% |
| LUV240920P00050000 | 2024-09-06 3:42PM EDT | 50.00 | 20.40 | 20.80 | 21.65 | 0.00 | - | 5 | 2 | 269.53% |
© 2024 Yahoo. All rights reserved.