Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-09-19 3:05PM EDT | 12.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| LUV260116C00015000 | 2024-09-30 12:48PM EDT | 15.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| LUV260116C00017500 | 2024-10-01 1:10PM EDT | 17.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| LUV260116C00020000 | 2024-10-03 2:46PM EDT | 20.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 0.00% |
| LUV260116C00022500 | 2024-10-03 11:47AM EDT | 22.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 13 | 647 | 0.00% |
| LUV260116C00025000 | 2024-10-03 9:51AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 3,369 | 0.00% |
| LUV260116C00027500 | 2024-10-03 9:30AM EDT | 27.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,036 | 0.00% |
| LUV260116C00030000 | 2024-10-03 3:17PM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 136 | 1,908 | 0.00% |
| LUV260116C00032500 | 2024-10-03 9:30AM EDT | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,285 | 1.56% |
| LUV260116C00035000 | 2024-10-03 2:37PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4,138 | 3.13% |
| LUV260116C00037500 | 2024-09-27 1:13PM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,705 | 3.13% |
| LUV260116C00040000 | 2024-10-03 12:27PM EDT | 40.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 1,089 | 6.25% |
| LUV260116C00042500 | 2024-10-03 3:35PM EDT | 42.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 31 | 1,457 | 6.25% |
| LUV260116C00045000 | 2024-10-03 11:48AM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 51 | 994 | 6.25% |
| LUV260116C00047500 | 2024-09-30 9:35AM EDT | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 923 | 6.25% |
| LUV260116C00050000 | 2024-10-03 2:34PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 42 | 1,298 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-09-27 10:30AM EDT | 12.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 12.50% |
| LUV260116P00015000 | 2024-09-25 10:11AM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 12.50% |
| LUV260116P00017500 | 2024-10-03 11:58AM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 12.50% |
| LUV260116P00020000 | 2024-10-03 11:08AM EDT | 20.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 801 | 6.25% |
| LUV260116P00022500 | 2024-10-03 11:11AM EDT | 22.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 21 | 4,887 | 6.25% |
| LUV260116P00025000 | 2024-10-03 3:36PM EDT | 25.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,802 | 3.13% |
| LUV260116P00027500 | 2024-09-30 2:13PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 3.13% |
| LUV260116P00030000 | 2024-09-27 11:32AM EDT | 30.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,765 | 0.39% |
| LUV260116P00032500 | 2024-10-03 10:29AM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,165 | 0.00% |
| LUV260116P00035000 | 2024-08-27 3:47PM EDT | 35.00 | 7.85 | 7.30 | 7.45 | 0.00 | - | 3 | 664 | 33.18% |
| LUV260116P00037500 | 2024-10-03 11:15AM EDT | 37.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| LUV260116P00040000 | 2024-09-23 10:19AM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| LUV260116P00042500 | 2024-10-03 10:48AM EDT | 42.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| LUV260116P00045000 | 2024-09-30 12:18PM EDT | 45.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| LUV260116P00050000 | 2024-08-27 3:18PM EDT | 50.00 | 20.88 | 18.45 | 22.50 | 0.00 | - | 10 | 6 | 56.01% |
© 2024 Yahoo. All rights reserved.