Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240510C00025500 | 2024-04-30 3:48PM EDT | 25.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LUV240510C00026000 | 2024-04-30 3:56PM EDT | 26.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| LUV240510C00026500 | 2024-04-30 3:51PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| LUV240510C00027000 | 2024-04-30 3:54PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| LUV240510C00027500 | 2024-04-30 3:56PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| LUV240510C00028000 | 2024-04-30 3:56PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LUV240510C00028500 | 2024-04-30 12:34PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LUV240510C00029000 | 2024-04-30 3:18PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LUV240510C00029500 | 2024-04-30 10:45AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240510C00030000 | 2024-04-30 3:26PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240510C00032000 | 2024-04-30 3:27PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240510C00033000 | 2024-04-25 9:31AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LUV240510P00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LUV240510P00024000 | 2024-04-30 10:51AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| LUV240510P00024500 | 2024-04-30 3:48PM EDT | 24.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LUV240510P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| LUV240510P00025500 | 2024-04-30 3:58PM EDT | 25.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| LUV240510P00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| LUV240510P00026500 | 2024-04-30 3:04PM EDT | 26.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| LUV240510P00027000 | 2024-04-30 3:55PM EDT | 27.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LUV240510P00027500 | 2024-04-30 3:37PM EDT | 27.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV240510P00028000 | 2024-04-30 12:38PM EDT | 28.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240510P00028500 | 2024-04-29 9:52AM EDT | 28.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 29.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240510P00030000 | 2024-04-30 3:46PM EDT | 30.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00032000 | 2024-04-26 9:50AM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 120.70% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.