Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230317C00017500 | 2023-01-30 3:08PM EST | 17.50 | 18.30 | 18.85 | 19.00 | 0.00 | - | 4 | 59 | 107.03% |
| LUV230317C00020000 | 2023-02-01 3:23PM EST | 20.00 | 16.05 | 16.35 | 16.50 | 0.00 | - | 2 | 58 | 89.45% |
| LUV230317C00022500 | 2023-02-01 10:43AM EST | 22.50 | 12.95 | 13.90 | 14.05 | 0.00 | - | 1 | 177 | 80.66% |
| LUV230317C00025000 | 2023-02-03 3:47PM EST | 25.00 | 11.45 | 11.40 | 11.55 | +1.36 | +13.48% | 10 | 140 | 65.23% |
| LUV230317C00027500 | 2023-01-12 9:30AM EST | 27.50 | 9.37 | 8.95 | 9.10 | 0.00 | - | 2 | 93 | 55.08% |
| LUV230317C00030000 | 2023-02-03 1:57PM EST | 30.00 | 6.70 | 6.50 | 6.65 | -0.30 | -4.29% | 1 | 335 | 47.36% |
| LUV230317C00032500 | 2023-02-03 12:36PM EST | 32.50 | 4.65 | 4.25 | 4.35 | -0.25 | -5.10% | 214 | 640 | 38.92% |
| LUV230317C00035000 | 2023-02-03 3:55PM EST | 35.00 | 2.34 | 2.30 | 2.34 | -0.39 | -14.29% | 34 | 3,542 | 32.62% |
| LUV230317C00037500 | 2023-02-03 3:54PM EST | 37.50 | 0.99 | 0.95 | 0.97 | -0.23 | -18.85% | 256 | 5,236 | 29.49% |
| LUV230317C00040000 | 2023-02-03 3:07PM EST | 40.00 | 0.30 | 0.29 | 0.32 | -0.11 | -26.83% | 182 | 8,562 | 28.71% |
| LUV230317C00042500 | 2023-02-03 3:09PM EST | 42.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 5 | 2,760 | 28.91% |
| LUV230317C00045000 | 2023-02-03 2:15PM EST | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 2,760 | 30.47% |
| LUV230317C00047500 | 2023-02-02 1:59PM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 25.00% |
| LUV230317C00050000 | 2023-02-02 2:38PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 860 | 37.50% |
| LUV230317C00055000 | 2023-02-01 11:28AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 351 | 50.78% |
| LUV230317C00060000 | 2023-02-01 11:28AM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 550 | 54.69% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230317P00017500 | 2023-01-26 12:55PM EST | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 486 | 85.94% |
| LUV230317P00020000 | 2023-02-02 10:09AM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 27 | 233 | 68.75% |
| LUV230317P00022500 | 2023-02-02 12:27PM EST | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 464 | 62.50% |
| LUV230317P00025000 | 2023-02-03 9:50AM EST | 25.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 824 | 54.69% |
| LUV230317P00027500 | 2023-02-03 3:43PM EST | 27.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 14 | 1,172 | 47.85% |
| LUV230317P00030000 | 2023-02-03 3:21PM EST | 30.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 127 | 3,661 | 40.63% |
| LUV230317P00032500 | 2023-02-03 3:42PM EST | 32.50 | 0.38 | 0.36 | 0.40 | +0.02 | +5.56% | 78 | 6,350 | 35.74% |
| LUV230317P00035000 | 2023-02-03 3:53PM EST | 35.00 | 0.92 | 0.91 | 0.94 | +0.09 | +10.84% | 85 | 9,167 | 31.52% |
| LUV230317P00037500 | 2023-02-03 3:46PM EST | 37.50 | 2.11 | 2.07 | 2.12 | +0.27 | +14.67% | 290 | 1,384 | 29.54% |
| LUV230317P00040000 | 2023-02-03 3:18PM EST | 40.00 | 3.88 | 3.90 | 4.00 | +0.63 | +19.38% | 8 | 859 | 29.69% |
| LUV230317P00042500 | 2023-01-30 3:26PM EST | 42.50 | 7.00 | 6.15 | 6.30 | 0.00 | - | 6 | 923 | 32.42% |
| LUV230317P00045000 | 2023-01-27 1:00PM EST | 45.00 | 8.95 | 8.60 | 8.75 | 0.00 | - | 1 | 1 | 37.60% |
| LUV230317P00047500 | 2023-01-26 9:44AM EST | 47.50 | 11.98 | 11.10 | 11.25 | 0.00 | - | 1 | 1 | 44.92% |
| LUV230317P00050000 | 2023-01-23 3:52PM EST | 50.00 | 13.36 | 13.60 | 13.75 | 0.00 | - | 56 | 0 | 51.56% |
| LUV230317P00055000 | 2023-02-01 3:30PM EST | 55.00 | 18.99 | 18.55 | 18.75 | 0.00 | - | 1 | 5 | 63.67% |
| LUV230317P00060000 | 2022-08-10 8:41AM EST | 60.00 | 20.78 | 21.80 | 22.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
