Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230616C00017500 | 2023-01-19 10:21AM EST | 17.50 | 18.80 | 18.90 | 19.15 | 0.00 | - | 2 | 52 | 69.73% |
| LUV230616C00020000 | 2023-02-02 3:39PM EST | 20.00 | 17.10 | 16.40 | 16.70 | 0.00 | - | 1 | 36 | 59.96% |
| LUV230616C00022500 | 2023-01-19 12:15PM EST | 22.50 | 14.00 | 14.10 | 14.30 | 0.00 | - | 2 | 25 | 56.54% |
| LUV230616C00025000 | 2023-02-03 1:31PM EST | 25.00 | 11.90 | 11.80 | 12.00 | +0.35 | +3.03% | 1 | 47 | 52.39% |
| LUV230616C00027500 | 2023-02-02 11:14AM EST | 27.50 | 9.70 | 9.50 | 9.70 | 0.00 | - | 13 | 41 | 48.76% |
| LUV230616C00030000 | 2023-02-03 3:49PM EST | 30.00 | 7.30 | 7.30 | 7.50 | -0.80 | -9.88% | 31 | 293 | 43.16% |
| LUV230616C00032500 | 2023-02-03 1:32PM EST | 32.50 | 5.35 | 5.30 | 5.45 | -0.42 | -7.28% | 11 | 967 | 38.21% |
| LUV230616C00035000 | 2023-02-03 3:06PM EST | 35.00 | 3.65 | 3.60 | 3.75 | -0.35 | -8.75% | 67 | 1,768 | 35.30% |
| LUV230616C00037500 | 2023-02-03 3:53PM EST | 37.50 | 2.32 | 2.27 | 2.34 | -0.24 | -9.38% | 243 | 6,462 | 32.42% |
| LUV230616C00040000 | 2023-02-03 3:36PM EST | 40.00 | 1.35 | 1.29 | 1.36 | -0.22 | -14.01% | 253 | 3,185 | 30.71% |
| LUV230616C00042500 | 2023-02-03 3:37PM EST | 42.50 | 0.72 | 0.68 | 0.73 | -0.11 | -13.25% | 50 | 1,966 | 29.49% |
| LUV230616C00045000 | 2023-02-03 3:27PM EST | 45.00 | 0.36 | 0.34 | 0.36 | -0.07 | -16.28% | 9 | 3,017 | 28.57% |
| LUV230616C00047500 | 2023-02-03 12:45PM EST | 47.50 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 16 | 365 | 28.37% |
| LUV230616C00050000 | 2023-02-03 1:55PM EST | 50.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 80 | 1,874 | 29.00% |
| LUV230616C00055000 | 2023-01-27 2:41PM EST | 55.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 343 | 36.23% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230616P00017500 | 2023-02-01 10:11AM EST | 17.50 | 0.09 | 0.03 | 0.13 | 0.00 | - | 1 | 377 | 60.94% |
| LUV230616P00020000 | 2023-02-02 11:34AM EST | 20.00 | 0.04 | 0.11 | 0.12 | -0.06 | -60.00% | 1 | 301 | 54.10% |
| LUV230616P00022500 | 2023-02-03 9:30AM EST | 22.50 | 0.17 | 0.17 | 0.18 | 0.00 | - | 14 | 1,085 | 48.73% |
| LUV230616P00025000 | 2023-02-03 3:07PM EST | 25.00 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 6 | 4,290 | 44.14% |
| LUV230616P00027500 | 2023-02-02 10:57AM EST | 27.50 | 0.42 | 0.44 | 0.47 | 0.00 | - | 4 | 2,165 | 40.09% |
| LUV230616P00030000 | 2023-02-03 3:00PM EST | 30.00 | 0.74 | 0.73 | 0.76 | +0.06 | +8.82% | 16 | 1,844 | 36.38% |
| LUV230616P00032500 | 2023-02-03 3:29PM EST | 32.50 | 1.21 | 1.20 | 1.26 | +0.09 | +8.04% | 7 | 3,309 | 33.50% |
| LUV230616P00035000 | 2023-02-03 2:29PM EST | 35.00 | 1.99 | 1.96 | 1.99 | +0.16 | +8.74% | 19 | 6,553 | 30.42% |
| LUV230616P00037500 | 2023-02-03 3:40PM EST | 37.50 | 3.10 | 3.05 | 3.15 | +0.22 | +7.64% | 51 | 2,402 | 28.54% |
| LUV230616P00040000 | 2023-02-03 2:19PM EST | 40.00 | 4.60 | 4.60 | 4.70 | +0.40 | +9.52% | 7 | 415 | 26.78% |
| LUV230616P00042500 | 2023-02-02 2:15PM EST | 42.50 | 5.95 | 6.50 | 6.65 | 0.00 | - | 1 | 278 | 25.73% |
| LUV230616P00045000 | 2023-02-02 2:02PM EST | 45.00 | 7.95 | 8.70 | 8.90 | 0.00 | - | 4 | 253 | 25.93% |
| LUV230616P00047500 | 2023-01-26 10:14AM EST | 47.50 | 12.30 | 11.10 | 11.30 | 0.00 | - | 15 | 23 | 27.34% |
| LUV230616P00050000 | 2023-02-01 3:30PM EST | 50.00 | 14.02 | 13.55 | 13.75 | 0.00 | - | 1 | 0 | 29.10% |
| LUV230616P00055000 | 2023-01-24 1:51PM EST | 55.00 | 18.06 | 18.55 | 18.75 | 0.00 | - | 2 | 0 | 35.84% |
© 2023 Yahoo. All rights reserved.
