Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.45 | +11.45 | - | - | 5 | 18.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | - | 1,446 |
| 10.00 | +10.00 | - | - | 1 | 19.50 | - | - | - | - | - |
| 9.90 | 0.00 | - | 11 | 11 | 20.00 | 0.24 | 0.00 | - | - | 32 |
| 9.60 | +9.60 | - | 1 | 0 | 20.50 | - | - | - | - | - |
| 9.10 | +9.10 | - | 1 | 0 | 21.00 | 0.01 | 0.00 | - | 600 | 240 |
| 8.10 | +8.10 | - | 1 | 0 | 21.50 | 0.01 | +0.01 | - | - | 20 |
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 22.50 | 0.01 | +0.01 | - | - | 144 |
| 6.50 | +6.50 | - | 1 | 0 | 23.00 | 0.01 | 0.00 | - | 135 | 170 |
| 6.00 | +6.00 | - | 1 | 0 | 23.50 | - | - | - | - | - |
| 1.63 | 0.00 | - | - | 0 | 24.00 | 0.04 | 0.00 | - | 11 | 113 |
| - | - | - | - | - | 24.50 | 0.05 | 0.00 | - | - | 14 |
| 4.70 | 0.00 | - | 62 | 0 | 25.00 | 0.01 | 0.00 | - | 10 | 179 |
| 3.85 | +3.85 | - | - | 0 | 25.50 | 0.05 | 0.00 | - | 3 | 24 |
| 3.95 | 0.00 | - | 9 | 11 | 26.00 | 0.06 | +0.03 | +100.00% | 2 | 855 |
| 3.20 | +3.20 | - | - | 0 | 26.50 | 0.03 | -0.03 | -50.00% | 1 | 13 |
| 2.64 | -0.43 | -14.01% | 1 | 7 | 27.00 | 0.06 | 0.00 | - | 5 | 173 |
| 2.28 | 0.00 | - | 4 | 64 | 27.50 | 0.10 | +0.03 | +42.86% | 18 | 20 |
| 1.79 | -0.06 | -3.24% | 6 | 389 | 28.00 | 0.14 | +0.01 | +7.69% | 36 | 70 |
| 1.45 | -0.11 | -7.05% | 2 | 357 | 28.50 | 0.24 | -0.01 | -4.00% | 15 | 72 |
| 1.08 | -0.29 | -21.17% | 91 | 754 | 29.00 | 0.33 | -0.05 | -13.16% | 241 | 144 |
| 0.78 | -0.15 | -16.13% | 63 | 505 | 29.50 | 0.51 | +0.04 | +8.51% | 93 | 114 |
| 0.53 | -0.11 | -17.19% | 224 | 534 | 30.00 | 0.82 | +0.04 | +5.13% | 49 | 63 |
| 0.33 | -0.08 | -19.51% | 197 | 1,383 | 30.50 | 1.15 | +1.15 | - | 23 | 63 |
| 0.18 | -0.10 | -35.71% | 146 | 521 | 31.00 | 1.30 | -0.88 | -40.37% | 6 | 2 |
| 0.11 | -0.14 | -56.00% | 116 | 510 | 31.50 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 85 | 195 | 32.00 | 2.65 | 0.00 | - | 13 | 18 |
| 0.03 | -0.04 | -57.14% | 5 | 49 | 32.50 | 2.70 | -0.45 | -14.29% | 10 | 11 |
| 0.02 | -0.03 | -60.00% | 17 | 264 | 33.00 | 3.55 | +3.55 | - | - | 12 |
| 0.05 | +0.05 | - | - | 3 | 33.50 | 3.80 | +3.80 | - | - | 22 |
| 0.30 | 0.00 | - | 10 | 75 | 34.00 | 4.65 | 0.00 | - | 7 | 6 |
| 0.01 | +0.01 | - | - | 9 | 35.00 | 5.50 | 0.00 | - | 7 | 0 |
| 0.01 | +0.01 | - | - | 2 | 36.00 | 6.60 | 0.00 | - | 12 | 0 |
| 0.01 | +0.01 | - | 1 | 0 | 36.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 37.00 | 7.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 38.00 | 8.85 | +8.85 | - | - | 0 |
© 2024 Yahoo. All rights reserved.