Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705C00021000 | 2024-06-04 9:50AM EDT | 21.00 | 7.08 | 7.55 | 7.85 | 0.00 | - | 5 | 5 | 133.98% |
| LUV240705C00023000 | 2024-06-10 9:59AM EDT | 23.00 | 7.00 | 5.30 | 6.70 | 0.00 | - | 1 | 0 | 148.63% |
| LUV240705C00024000 | 2024-06-24 9:54AM EDT | 24.00 | 4.45 | 3.95 | 6.40 | 0.00 | - | 14 | 14 | 146.29% |
| LUV240705C00025000 | 2024-06-07 10:59AM EDT | 25.00 | 2.67 | 2.14 | 4.70 | 0.00 | - | 7 | 0 | 168.75% |
| LUV240705C00026000 | 2024-06-28 3:31PM EDT | 26.00 | 2.41 | 2.52 | 2.91 | +0.01 | +0.42% | 21 | 72 | 55.08% |
| LUV240705C00026500 | 2024-06-26 9:54AM EDT | 26.50 | 1.17 | 2.08 | 2.38 | 0.00 | - | 3 | 3 | 64.84% |
| LUV240705C00027000 | 2024-06-28 2:42PM EDT | 27.00 | 1.43 | 1.63 | 2.00 | -0.11 | -7.14% | 36 | 71 | 64.84% |
| LUV240705C00027500 | 2024-06-28 3:05PM EDT | 27.50 | 0.99 | 1.17 | 2.34 | +0.02 | +2.06% | 106 | 79 | 71.88% |
| LUV240705C00028000 | 2024-06-28 3:21PM EDT | 28.00 | 0.63 | 0.82 | 0.86 | -0.15 | -19.23% | 69 | 360 | 31.74% |
| LUV240705C00028500 | 2024-06-28 3:53PM EDT | 28.50 | 0.50 | 0.50 | 0.53 | +0.06 | +13.64% | 291 | 250 | 29.98% |
| LUV240705C00029000 | 2024-06-28 3:53PM EDT | 29.00 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 427 | 8,031 | 28.81% |
| LUV240705C00029500 | 2024-06-28 3:45PM EDT | 29.50 | 0.10 | 0.12 | 0.15 | -0.07 | -41.18% | 112 | 1,389 | 29.10% |
| LUV240705C00030000 | 2024-06-28 3:32PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 56 | 1,847 | 29.30% |
| LUV240705C00030500 | 2024-06-28 3:54PM EDT | 30.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 46 | 77 | 33.20% |
| LUV240705C00031000 | 2024-06-28 11:03AM EDT | 31.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 165 | 37.50% |
| LUV240705C00031500 | 2024-06-28 10:57AM EDT | 31.50 | 0.03 | 0.00 | 1.06 | +0.02 | +200.00% | 10 | 5 | 94.73% |
| LUV240705C00032000 | 2024-06-28 10:15AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 358 | 50.78% |
| LUV240705C00033000 | 2024-06-27 3:46PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 188 | 50.00% |
| LUV240705C00034000 | 2024-06-28 10:56AM EDT | 34.00 | 0.02 | 0.00 | 0.35 | +0.01 | +100.00% | 1 | 153 | 94.14% |
| LUV240705C00035000 | 2024-06-28 2:08PM EDT | 35.00 | 0.04 | 0.00 | 0.11 | +0.03 | +300.00% | 9 | 976 | 82.03% |
| LUV240705C00038000 | 2024-06-24 10:15AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 32 | 33 | 163.67% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240705P00021000 | 2024-06-24 9:39AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 87.50% |
| LUV240705P00022000 | 2024-06-28 2:03PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 5 | 42 | 93.75% |
| LUV240705P00023000 | 2024-06-27 12:27PM EDT | 23.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 407 | 532 | 108.59% |
| LUV240705P00024000 | 2024-06-28 11:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 202 | 64 | 53.13% |
| LUV240705P00025000 | 2024-06-28 10:24AM EDT | 25.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 3 | 383 | 57.81% |
| LUV240705P00025500 | 2024-06-26 1:52PM EDT | 25.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 27 | 29 | 50.78% |
| LUV240705P00026000 | 2024-06-28 12:22PM EDT | 26.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 14 | 441 | 43.75% |
| LUV240705P00026500 | 2024-06-26 1:10PM EDT | 26.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 15 | 61 | 36.72% |
| LUV240705P00027000 | 2024-06-28 3:48PM EDT | 27.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 16 | 946 | 34.18% |
| LUV240705P00027500 | 2024-06-28 3:58PM EDT | 27.50 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 114 | 152 | 30.47% |
| LUV240705P00028000 | 2024-06-28 3:50PM EDT | 28.00 | 0.21 | 0.18 | 0.21 | -0.10 | -32.26% | 324 | 1,136 | 28.91% |
| LUV240705P00028500 | 2024-06-28 3:55PM EDT | 28.50 | 0.34 | 0.35 | 0.38 | -0.13 | -27.66% | 120 | 70 | 27.44% |
| LUV240705P00029000 | 2024-06-28 3:57PM EDT | 29.00 | 0.61 | 0.45 | 0.67 | -0.23 | -27.38% | 19 | 2,103 | 28.13% |
| LUV240705P00029500 | 2024-06-27 3:19PM EDT | 29.50 | 1.25 | 0.96 | 1.28 | 0.00 | - | 1 | 173 | 46.88% |
| LUV240705P00030000 | 2024-06-28 1:45PM EDT | 30.00 | 1.62 | 1.33 | 1.53 | -0.33 | -16.92% | 2 | 417 | 36.72% |
| LUV240705P00031500 | 2024-06-21 3:29PM EDT | 31.50 | 3.08 | 2.15 | 2.99 | 0.00 | - | 1 | 1 | 53.32% |
| LUV240705P00032000 | 2024-06-12 10:42AM EDT | 32.00 | 3.60 | 2.40 | 3.90 | 0.00 | - | - | 1 | 101.17% |
| LUV240705P00038000 | 2024-06-10 12:05PM EDT | 38.00 | 8.05 | 7.40 | 11.40 | 0.00 | - | - | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.