Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-06-18 10:44AM EDT | 12.50 | 16.16 | 15.25 | 16.10 | 0.00 | - | 6 | 24 | 105.37% |
| LUV250117C00015000 | 2024-07-25 11:21AM EDT | 15.00 | 13.05 | 11.35 | 13.55 | 0.00 | - | 1 | 127 | 56.64% |
| LUV250117C00017500 | 2024-06-10 11:45AM EDT | 17.50 | 13.03 | 9.25 | 12.55 | 0.00 | - | 80 | 345 | 73.78% |
| LUV250117C00020000 | 2024-07-25 9:54AM EDT | 20.00 | 7.90 | 7.75 | 7.95 | 0.00 | - | 1 | 297 | 47.66% |
| LUV250117C00022500 | 2024-07-25 1:55PM EDT | 22.50 | 6.05 | 5.30 | 5.90 | -0.75 | -11.03% | 1 | 1,729 | 43.26% |
| LUV250117C00025000 | 2024-07-26 3:28PM EDT | 25.00 | 4.30 | 4.05 | 4.15 | -0.70 | -14.00% | 4 | 1,967 | 40.33% |
| LUV250117C00027500 | 2024-07-26 12:14PM EDT | 27.50 | 2.75 | 2.75 | 2.89 | -0.70 | -20.29% | 16 | 2,493 | 40.11% |
| LUV250117C00030000 | 2024-07-26 3:57PM EDT | 30.00 | 1.76 | 1.62 | 1.87 | -0.47 | -21.08% | 73 | 7,125 | 38.82% |
| LUV250117C00032500 | 2024-07-26 11:54AM EDT | 32.50 | 1.10 | 1.03 | 1.11 | -0.36 | -24.66% | 109 | 5,281 | 37.13% |
| LUV250117C00035000 | 2024-07-26 2:23PM EDT | 35.00 | 0.63 | 0.61 | 0.67 | -0.28 | -30.77% | 16 | 5,159 | 36.77% |
| LUV250117C00037500 | 2024-07-26 2:59PM EDT | 37.50 | 0.38 | 0.36 | 0.41 | -0.16 | -29.63% | 452 | 13,454 | 36.91% |
| LUV250117C00040000 | 2024-07-26 1:35PM EDT | 40.00 | 0.23 | 0.23 | 0.26 | -0.11 | -32.35% | 27 | 5,279 | 37.50% |
| LUV250117C00042500 | 2024-07-26 1:25PM EDT | 42.50 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 99 | 1,447 | 38.18% |
| LUV250117C00045000 | 2024-07-24 2:09PM EDT | 45.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | 1 | 2,925 | 46.29% |
| LUV250117C00047500 | 2024-07-26 10:07AM EDT | 47.50 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 82 | 1,460 | 40.63% |
| LUV250117C00050000 | 2024-07-25 12:55PM EDT | 50.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 11 | 2,496 | 42.77% |
| LUV250117C00055000 | 2024-07-26 9:34AM EDT | 55.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 7,053 | 44.92% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-07-19 12:06PM EDT | 12.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 10 | 590 | 51.95% |
| LUV250117P00015000 | 2024-07-24 3:12PM EDT | 15.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 999 | 50.78% |
| LUV250117P00017500 | 2024-07-26 3:16PM EDT | 17.50 | 0.17 | 0.16 | 0.20 | 0.00 | - | 400 | 4,484 | 43.26% |
| LUV250117P00020000 | 2024-07-25 2:03PM EDT | 20.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 51 | 3,665 | 39.45% |
| LUV250117P00022500 | 2024-07-26 2:28PM EDT | 22.50 | 0.82 | 0.79 | 0.84 | +0.14 | +20.59% | 330 | 10,330 | 37.11% |
| LUV250117P00025000 | 2024-07-26 2:55PM EDT | 25.00 | 1.58 | 1.53 | 1.58 | +0.26 | +19.70% | 126 | 10,617 | 35.35% |
| LUV250117P00027500 | 2024-07-26 3:49PM EDT | 27.50 | 2.60 | 2.63 | 2.70 | +0.33 | +14.54% | 46 | 14,475 | 33.99% |
| LUV250117P00030000 | 2024-07-26 9:30AM EDT | 30.00 | 3.75 | 4.10 | 4.20 | +0.10 | +2.74% | 5 | 3,988 | 32.76% |
| LUV250117P00032500 | 2024-07-25 1:37PM EDT | 32.50 | 5.25 | 5.90 | 7.75 | 0.00 | - | 2 | 3,174 | 56.86% |
| LUV250117P00035000 | 2024-07-25 9:30AM EDT | 35.00 | 9.30 | 8.00 | 9.10 | 0.00 | - | 2 | 3,657 | 48.15% |
| LUV250117P00037500 | 2024-07-17 10:00AM EDT | 37.50 | 9.25 | 9.60 | 11.45 | 0.00 | - | 3 | 2,036 | 52.25% |
| LUV250117P00040000 | 2024-07-11 3:03PM EDT | 40.00 | 13.15 | 11.15 | 14.00 | 0.00 | - | 1 | 626 | 58.89% |
| LUV250117P00042500 | 2024-07-18 2:43PM EDT | 42.50 | 15.25 | 14.50 | 17.10 | 0.00 | - | 180 | 155 | 74.24% |
| LUV250117P00045000 | 2024-07-18 2:54PM EDT | 45.00 | 17.55 | 16.55 | 19.70 | 0.00 | - | 430 | 361 | 80.86% |
| LUV250117P00047500 | 2024-05-02 3:02PM EDT | 47.50 | 21.00 | 18.30 | 21.20 | 0.00 | - | 9 | 1 | 67.24% |
| LUV250117P00050000 | 2024-07-18 2:51PM EDT | 50.00 | 22.55 | 20.95 | 24.60 | 0.00 | - | 31 | 20 | 88.06% |
| LUV250117P00055000 | 2024-07-25 3:13PM EDT | 55.00 | 26.65 | 25.70 | 29.40 | 0.00 | - | 9 | 92 | 92.14% |
© 2024 Yahoo. All rights reserved.