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 | 13.55 | 15.15 | 0.00 | - | 10 | 0 | 432.42% |
| LUV240920C00017500 | 2024-09-10 9:32AM EDT | 17.50 | 12.05 | 10.70 | 12.75 | 0.00 | - | 2 | 4 | 327.34% |
| LUV240920C00020000 | 2024-09-12 9:55AM EDT | 20.00 | 8.60 | 7.70 | 8.80 | 0.00 | - | 1 | 18 | 174.22% |
| LUV240920C00020500 | 2024-09-12 9:55AM EDT | 20.50 | 8.10 | 7.20 | 8.30 | 0.00 | - | 1 | 5 | 164.06% |
| LUV240920C00021000 | 2024-09-12 9:55AM EDT | 21.00 | 7.60 | 6.70 | 7.80 | 0.00 | - | 1 | 2 | 154.69% |
| LUV240920C00022000 | 2024-09-10 1:56PM EDT | 22.00 | 6.95 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 135.55% |
| LUV240920C00022500 | 2024-09-10 11:14AM EDT | 22.50 | 6.20 | 4.55 | 6.30 | 0.00 | - | 1 | 76 | 126.17% |
| LUV240920C00023000 | 2024-09-06 10:27AM EDT | 23.00 | 6.95 | 4.10 | 5.80 | 0.00 | - | 3 | 3 | 116.80% |
| LUV240920C00023500 | 2024-09-06 10:22AM EDT | 23.50 | 6.65 | 3.85 | 5.35 | 0.00 | - | 7 | 7 | 117.58% |
| LUV240920C00024000 | 2024-09-06 10:25AM EDT | 24.00 | 6.00 | 2.80 | 4.80 | 0.00 | - | 6 | 12 | 98.83% |
| LUV240920C00024500 | 2024-09-09 10:13AM EDT | 24.50 | 5.40 | 4.05 | 4.30 | 0.00 | - | 13 | 16 | 89.84% |
| LUV240920C00025000 | 2024-09-13 9:41AM EDT | 25.00 | 4.15 | 3.70 | 3.80 | -0.01 | -0.24% | 1 | 662 | 71.09% |
| LUV240920C00025500 | 2024-09-05 12:08PM EDT | 25.50 | 4.40 | 2.00 | 3.30 | 0.00 | - | 5 | 5 | 71.88% |
| LUV240920C00026000 | 2024-09-12 11:25AM EDT | 26.00 | 3.05 | 2.53 | 2.86 | 0.00 | - | 1 | 40 | 71.29% |
| LUV240920C00026500 | 2024-09-13 9:41AM EDT | 26.50 | 2.67 | 2.20 | 2.32 | -0.08 | -2.91% | 1 | 43 | 56.64% |
| LUV240920C00027000 | 2024-09-13 3:34PM EDT | 27.00 | 2.00 | 1.65 | 1.85 | -0.15 | -6.98% | 47 | 3,325 | 50.39% |
| LUV240920C00027500 | 2024-09-13 3:49PM EDT | 27.50 | 1.42 | 1.14 | 1.41 | -0.39 | -21.55% | 22 | 13,314 | 45.90% |
| LUV240920C00028000 | 2024-09-13 1:56PM EDT | 28.00 | 1.05 | 0.78 | 1.02 | -0.28 | -21.05% | 13 | 1,739 | 42.97% |
| LUV240920C00028500 | 2024-09-13 3:22PM EDT | 28.50 | 0.75 | 0.65 | 0.69 | -0.09 | -10.71% | 193 | 781 | 40.72% |
| LUV240920C00029000 | 2024-09-13 3:59PM EDT | 29.00 | 0.42 | 0.40 | 0.44 | -0.13 | -23.64% | 200 | 945 | 39.75% |
| LUV240920C00029500 | 2024-09-13 3:59PM EDT | 29.50 | 0.25 | 0.23 | 0.27 | -0.21 | -45.65% | 401 | 549 | 39.84% |
| LUV240920C00030000 | 2024-09-13 3:51PM EDT | 30.00 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 4,276 | 38,374 | 40.23% |
| LUV240920C00030500 | 2024-09-13 3:39PM EDT | 30.50 | 0.08 | 0.05 | 0.09 | -0.05 | -38.46% | 66 | 654 | 40.63% |
| LUV240920C00031000 | 2024-09-13 3:00PM EDT | 31.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 31 | 423 | 43.36% |
| LUV240920C00031500 | 2024-09-13 3:43PM EDT | 31.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 165 | 49.61% |
| LUV240920C00032000 | 2024-09-13 3:58PM EDT | 32.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 9,223 | 53.91% |
| LUV240920C00032500 | 2024-09-13 3:56PM EDT | 32.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 6,885 | 50.78% |
| LUV240920C00033000 | 2024-09-12 9:30AM EDT | 33.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 4 | 116 | 77.73% |
| LUV240920C00034000 | 2024-09-06 3:16PM EDT | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 150 | 166 | 69.53% |
| LUV240920C00035000 | 2024-09-13 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,179 | 67.19% |
| LUV240920C00037500 | 2024-09-12 1:35PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 81.25% |
| LUV240920C00040000 | 2024-09-12 2:22PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,124 | 104.69% |
| LUV240920C00042500 | 2024-08-26 11:54AM EDT | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 511 | 150.00% |
| LUV240920C00045000 | 2024-08-30 3:43PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 125.00% |
| LUV240920C00047500 | 2024-08-26 10:28AM EDT | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 329 | 183.59% |
| LUV240920C00050000 | 2024-08-20 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 199.22% |
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 | 0.01 | 0.00 | - | 10 | 331 | 187.50% |
| LUV240920P00017500 | 2024-09-05 10:04AM EDT | 17.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 1,795 | 143.75% |
| LUV240920P00019000 | 2024-09-06 3:29PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 165.63% |
| LUV240920P00020000 | 2024-09-13 1:36PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 1 | 1,741 | 148.44% |
| LUV240920P00021000 | 2024-09-11 11:15AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 130.47% |
| LUV240920P00021500 | 2024-09-11 3:18PM EDT | 21.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 341 | 362 | 157.81% |
| LUV240920P00022000 | 2024-09-12 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 500 | 1,431 | 136.72% |
| LUV240920P00022500 | 2024-09-13 3:45PM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 19 | 7,048 | 109.38% |
| LUV240920P00023000 | 2024-09-12 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 137 | 177 | 117.97% |
| LUV240920P00023500 | 2024-09-13 11:22AM EDT | 23.50 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 33 | 48 | 87.50% |
| LUV240920P00024000 | 2024-09-13 3:21PM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 63 | 69.53% |
| LUV240920P00024500 | 2024-09-13 11:23AM EDT | 24.50 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 3 | 78 | 72.27% |
| LUV240920P00025000 | 2024-09-13 1:19PM EDT | 25.00 | 0.04 | 0.01 | 0.11 | -0.08 | -66.67% | 5 | 17,716 | 68.75% |
| LUV240920P00025500 | 2024-09-11 2:30PM EDT | 25.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 8 | 27 | 71.88% |
| LUV240920P00026000 | 2024-09-13 11:54AM EDT | 26.00 | 0.03 | 0.03 | 0.21 | -0.01 | -25.00% | 12 | 306 | 62.89% |
| LUV240920P00026500 | 2024-09-13 11:12AM EDT | 26.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 15 | 242 | 44.53% |
| LUV240920P00027000 | 2024-09-13 3:42PM EDT | 27.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 218 | 4,195 | 40.82% |
| LUV240920P00027500 | 2024-09-13 3:25PM EDT | 27.50 | 0.12 | 0.13 | 0.16 | -0.03 | -20.00% | 42 | 8,754 | 39.26% |
| LUV240920P00028000 | 2024-09-13 3:56PM EDT | 28.00 | 0.24 | 0.24 | 0.28 | -0.03 | -11.11% | 567 | 1,026 | 38.28% |
| LUV240920P00028500 | 2024-09-13 3:59PM EDT | 28.50 | 0.43 | 0.43 | 0.48 | +0.02 | +4.88% | 337 | 892 | 38.67% |
| LUV240920P00029000 | 2024-09-13 3:59PM EDT | 29.00 | 0.69 | 0.68 | 0.70 | +0.02 | +2.99% | 322 | 1,248 | 35.55% |
| LUV240920P00029500 | 2024-09-13 2:18PM EDT | 29.50 | 0.98 | 1.00 | 1.05 | +0.07 | +7.69% | 393 | 272 | 36.62% |
| LUV240920P00030000 | 2024-09-13 3:48PM EDT | 30.00 | 1.34 | 1.38 | 1.60 | +0.04 | +3.08% | 84 | 2,176 | 50.98% |
| LUV240920P00030500 | 2024-09-12 9:33AM EDT | 30.50 | 1.66 | 1.82 | 1.91 | +0.01 | +0.61% | 1 | 55 | 40.63% |
| LUV240920P00031000 | 2024-09-13 12:38PM EDT | 31.00 | 2.21 | 2.28 | 2.42 | +0.76 | +52.41% | 1 | 26 | 49.41% |
| LUV240920P00031500 | 2024-09-11 2:43PM EDT | 31.50 | 3.10 | 2.74 | 3.70 | 0.00 | - | 2 | 27 | 89.36% |
| LUV240920P00032000 | 2024-09-12 9:55AM EDT | 32.00 | 3.45 | 2.11 | 4.25 | 0.00 | - | 1 | 22 | 142.38% |
| LUV240920P00032500 | 2024-09-12 9:30AM EDT | 32.50 | 3.64 | 3.75 | 4.85 | +0.39 | +12.00% | 87 | 87 | 113.48% |
| LUV240920P00033000 | 2024-09-10 9:43AM EDT | 33.00 | 4.10 | 4.25 | 4.80 | 0.00 | - | 1 | 0 | 91.60% |
| LUV240920P00034000 | 2024-09-09 9:42AM EDT | 34.00 | 4.40 | 5.25 | 7.25 | 0.00 | - | 3 | 2 | 177.34% |
| LUV240920P00035000 | 2024-09-12 9:32AM EDT | 35.00 | 5.85 | 6.25 | 6.35 | 0.00 | - | 4 | 5 | 78.91% |
| LUV240920P00036000 | 2024-09-06 10:22AM EDT | 36.00 | 5.95 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 88.28% |
| LUV240920P00037500 | 2024-09-06 10:22AM EDT | 37.50 | 7.45 | 8.75 | 9.30 | 0.00 | - | 5 | 0 | 145.31% |
| LUV240920P00040000 | 2024-09-03 9:50AM EDT | 40.00 | 10.95 | 11.25 | 11.35 | 0.00 | - | 2 | 3 | 121.09% |
| LUV240920P00042500 | 2024-08-09 2:22PM EDT | 42.50 | 17.25 | 10.90 | 13.85 | 0.00 | - | 490 | 1 | 139.06% |
| LUV240920P00045000 | 2024-09-05 10:03AM EDT | 45.00 | 14.50 | 16.25 | 16.35 | 0.00 | - | 1 | 1 | 156.25% |
| LUV240920P00047500 | 2024-09-05 10:03AM EDT | 47.50 | 17.00 | 16.85 | 18.85 | 0.00 | - | 2 | 2 | 171.88% |
| LUV240920P00050000 | 2024-09-06 3:42PM EDT | 50.00 | 20.40 | 19.45 | 22.80 | 0.00 | - | 5 | 2 | 412.50% |
© 2024 Yahoo. All rights reserved.