Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-08-23 10:11AM EDT | 12.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LUV250117C00015000 | 2024-08-27 1:08PM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| LUV250117C00017500 | 2024-09-04 10:46AM EDT | 17.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 20 | 297 | 0.00% |
| LUV250117C00020000 | 2024-09-16 2:00PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| LUV250117C00022500 | 2024-09-17 1:29PM EDT | 22.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 20 | 1,573 | 0.00% |
| LUV250117C00025000 | 2024-09-16 2:32PM EDT | 25.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5,058 | 0.00% |
| LUV250117C00027500 | 2024-09-17 11:40AM EDT | 27.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 23 | 2,646 | 0.00% |
| LUV250117C00030000 | 2024-09-17 3:59PM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 15,662 | 3.13% |
| LUV250117C00032500 | 2024-09-17 2:47PM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7,943 | 6.25% |
| LUV250117C00035000 | 2024-09-17 2:17PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8,179 | 6.25% |
| LUV250117C00037500 | 2024-09-17 10:01AM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 13,906 | 12.50% |
| LUV250117C00040000 | 2024-09-17 2:10PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 4,906 | 12.50% |
| LUV250117C00042500 | 2024-09-17 2:10PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,271 | 12.50% |
| LUV250117C00045000 | 2024-09-16 3:59PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 3,089 | 12.50% |
| LUV250117C00047500 | 2024-09-17 9:30AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,490 | 25.00% |
| LUV250117C00050000 | 2024-09-17 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 2,494 | 25.00% |
| LUV250117C00055000 | 2024-09-17 9:30AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 6,883 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-08-26 12:20PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 714 | 25.00% |
| LUV250117P00015000 | 2024-09-17 12:05PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,222 | 25.00% |
| LUV250117P00017500 | 2024-09-13 1:14PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 4,137 | 25.00% |
| LUV250117P00020000 | 2024-09-17 2:08PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 3,509 | 12.50% |
| LUV250117P00022500 | 2024-09-17 2:08PM EDT | 22.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 11,190 | 12.50% |
| LUV250117P00025000 | 2024-09-16 9:55AM EDT | 25.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 40 | 10,756 | 6.25% |
| LUV250117P00027500 | 2024-09-17 12:59PM EDT | 27.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 110 | 14,375 | 1.56% |
| LUV250117P00030000 | 2024-09-17 3:55PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 4,491 | 0.00% |
| LUV250117P00032500 | 2024-09-13 10:56AM EDT | 32.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 3,260 | 0.00% |
| LUV250117P00035000 | 2024-09-17 2:10PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3,363 | 0.00% |
| LUV250117P00037500 | 2024-09-04 11:56AM EDT | 37.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,033 | 0.00% |
| LUV250117P00040000 | 2024-08-22 3:53PM EDT | 40.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV250117P00042500 | 2024-07-18 2:43PM EDT | 42.50 | 15.25 | 16.15 | 16.50 | 0.00 | - | 180 | 155 | 90.48% |
| LUV250117P00045000 | 2024-09-05 3:21PM EDT | 45.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 69.34% |
| LUV250117P00050000 | 2024-09-11 9:31AM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV250117P00055000 | 2024-09-06 10:22AM EDT | 55.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.