Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-06-20 11:19AM EDT | 15.00 | 13.33 | 11.60 | 13.00 | 0.00 | - | 1 | 14 | 0.00% |
| LUV250321C00017500 | 2024-07-11 12:47PM EDT | 17.50 | 9.95 | 7.60 | 8.55 | 0.00 | - | 12 | 26 | 0.00% |
| LUV250321C00020000 | 2024-09-18 10:24AM EDT | 20.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321C00022500 | 2024-09-19 3:39PM EDT | 22.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV250321C00025000 | 2024-09-19 11:34AM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV250321C00027500 | 2024-09-19 3:09PM EDT | 27.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV250321C00030000 | 2024-09-19 2:35PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| LUV250321C00032500 | 2024-09-19 11:53AM EDT | 32.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LUV250321C00035000 | 2024-09-19 10:22AM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV250321C00037500 | 2024-09-18 2:00PM EDT | 37.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV250321C00040000 | 2024-09-19 11:16AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV250321C00042500 | 2024-09-13 1:30PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LUV250321C00045000 | 2024-09-13 1:30PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-08-05 12:56PM EDT | 15.00 | 0.34 | 0.06 | 0.27 | 0.00 | - | 2 | 19 | 56.06% |
| LUV250321P00017500 | 2024-09-17 2:17PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LUV250321P00020000 | 2024-09-17 2:17PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LUV250321P00022500 | 2024-09-19 1:52PM EDT | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUV250321P00025000 | 2024-09-18 3:20PM EDT | 25.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV250321P00027500 | 2024-09-18 2:52PM EDT | 27.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LUV250321P00030000 | 2024-09-19 3:12PM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUV250321P00032500 | 2024-09-19 11:36AM EDT | 32.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321P00035000 | 2024-09-11 12:40PM EDT | 35.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV250321P00037500 | 2024-08-12 1:09PM EDT | 37.50 | 11.95 | 8.85 | 10.00 | 0.00 | - | 2 | 288 | 48.24% |
| LUV250321P00040000 | 2024-07-17 10:05AM EDT | 40.00 | 11.60 | 13.65 | 14.65 | 0.00 | - | 28 | 60 | 76.90% |
| LUV250321P00042500 | 2024-06-25 11:47AM EDT | 42.50 | 13.85 | 12.35 | 16.30 | 0.00 | - | 58 | 0 | 78.17% |
© 2024 Yahoo. All rights reserved.