Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-03-27 11:45AM EDT | 12.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00015000 | 2024-04-23 2:35PM EDT | 15.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00017500 | 2024-04-24 10:48AM EDT | 17.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00020000 | 2024-04-24 9:54AM EDT | 20.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV250117C00022500 | 2024-04-22 3:14PM EDT | 22.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00025000 | 2024-04-24 1:56PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV250117C00027500 | 2024-04-23 2:35PM EDT | 27.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV250117C00030000 | 2024-04-24 3:52PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| LUV250117C00032500 | 2024-04-24 1:53PM EDT | 32.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LUV250117C00035000 | 2024-04-23 3:54PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LUV250117C00037500 | 2024-04-24 3:52PM EDT | 37.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LUV250117C00040000 | 2024-04-24 3:56PM EDT | 40.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LUV250117C00042500 | 2024-04-24 12:31PM EDT | 42.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| LUV250117C00045000 | 2024-04-24 3:11PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUV250117C00047500 | 2024-04-23 10:59AM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LUV250117C00050000 | 2024-04-24 3:57PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| LUV250117C00055000 | 2024-04-24 2:32PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-04-24 3:21PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LUV250117P00015000 | 2024-04-24 3:21PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LUV250117P00017500 | 2024-04-23 2:39PM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| LUV250117P00020000 | 2024-04-24 10:27AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LUV250117P00022500 | 2024-04-24 11:48AM EDT | 22.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUV250117P00025000 | 2024-04-24 2:24PM EDT | 25.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LUV250117P00027500 | 2024-04-24 3:46PM EDT | 27.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| LUV250117P00030000 | 2024-04-24 1:49PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV250117P00032500 | 2024-04-17 10:45AM EDT | 32.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUV250117P00035000 | 2024-04-24 10:57AM EDT | 35.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LUV250117P00037500 | 2024-04-05 10:50AM EDT | 37.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LUV250117P00040000 | 2024-04-10 1:12PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LUV250117P00045000 | 2024-04-17 3:34PM EDT | 45.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 0.00% |
| LUV250117P00047500 | 2024-03-25 1:42PM EDT | 47.50 | 19.10 | 18.00 | 18.30 | 0.00 | - | 1 | 0 | 29.59% |
| LUV250117P00050000 | 2024-03-11 12:04PM EDT | 50.00 | 16.40 | 21.45 | 22.90 | 0.00 | - | 1 | 20 | 59.86% |
| LUV250117P00055000 | 2024-04-24 3:14PM EDT | 55.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.