Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 1 | 4 |
| 10.75 | 0.00 | - | - | 1 | 17.50 | 0.05 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 15 | 17 | 20.00 | 0.02 | 0.00 | - | 2 | 189 |
| 5.70 | 0.00 | - | - | 19 | 21.00 | - | - | - | - | - |
| - | - | - | - | - | 22.00 | 0.03 | 0.00 | - | - | 161 |
| 3.85 | -3.20 | -45.39% | 11 | 5 | 22.50 | 0.02 | 0.00 | - | 3,171 | 3,086 |
| - | - | - | - | - | 23.00 | 0.04 | 0.00 | - | 60 | 207 |
| - | - | - | - | - | 24.00 | 0.08 | 0.00 | - | 16 | 566 |
| 2.26 | 0.00 | - | - | 10 | 24.50 | 0.15 | +0.04 | +36.36% | 23 | 457 |
| 1.77 | 0.00 | - | 3 | 181 | 25.00 | 0.25 | +0.09 | +56.25% | 42 | 412 |
| 1.14 | -0.43 | -27.39% | 12 | 207 | 25.50 | 0.39 | +0.12 | +44.44% | 8 | 126 |
| 0.86 | -0.34 | -28.33% | 13 | 107 | 26.00 | 0.58 | +0.21 | +56.76% | 50 | 1,955 |
| 0.60 | -0.35 | -36.84% | 106 | 424 | 26.50 | 0.83 | +0.28 | +50.91% | 135 | 894 |
| 0.42 | -0.25 | -37.31% | 1,099 | 1,492 | 27.00 | 1.10 | +0.34 | +44.74% | 721 | 4,924 |
| 0.24 | -0.23 | -48.94% | 15 | 1,344 | 27.50 | 1.48 | +0.39 | +35.78% | 202 | 5,899 |
| 0.15 | -0.16 | -51.61% | 446 | 253 | 28.00 | 1.84 | +0.49 | +36.30% | 70 | 353 |
| 0.10 | -0.10 | -50.00% | 24 | 315 | 28.50 | 2.15 | 0.00 | - | 1 | 307 |
| 0.06 | -0.04 | -40.00% | 3 | 1,718 | 29.00 | 2.72 | +0.51 | +23.08% | 2 | 2,314 |
| 0.07 | +0.01 | +16.67% | 12 | 65 | 29.50 | 3.30 | +1.03 | +45.37% | 7 | 393 |
| 0.05 | 0.00 | - | 61 | 7,906 | 30.00 | 3.78 | +0.48 | +14.55% | 57 | 8,747 |
| 0.04 | 0.00 | - | 1 | 194 | 30.50 | 1.69 | 0.00 | - | - | 14 |
| 0.05 | 0.00 | - | 12 | 167 | 31.00 | 4.75 | +0.55 | +13.10% | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 218 | 31.50 | 5.25 | +0.55 | +11.70% | 2 | 6 |
| 0.03 | 0.00 | - | 5 | 69 | 32.00 | 5.75 | +0.55 | +10.58% | 18 | 2 |
| 0.01 | 0.00 | - | 5 | 1,484 | 32.50 | 6.15 | +0.45 | +7.89% | 4 | 11 |
| 0.04 | 0.00 | - | - | 1,481 | 33.00 | 6.10 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | - | 49 | 33.50 | 6.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 33 | 34.00 | 7.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 3,744 | 35.00 | 8.75 | +0.55 | +6.71% | 1 | 0 |
| - | - | - | - | - | 36.00 | 9.75 | +0.35 | +3.72% | 1 | 0 |
| - | - | - | - | - | 37.00 | 10.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 40 | 248 | 37.50 | 10.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 75 | 38.00 | 11.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 39.00 | 12.55 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 17 | 40.00 | 13.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 26 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 45.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.