Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321C00015000 | 2024-04-26 10:06AM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321C00017500 | 2024-04-12 2:00PM EDT | 17.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321C00020000 | 2024-04-29 2:15PM EDT | 20.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LUV250321C00022500 | 2024-04-29 1:29PM EDT | 22.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV250321C00025000 | 2024-04-29 3:30PM EDT | 25.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV250321C00027500 | 2024-04-29 12:04PM EDT | 27.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| LUV250321C00030000 | 2024-04-25 3:46PM EDT | 30.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LUV250321C00032500 | 2024-04-25 3:15PM EDT | 32.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LUV250321C00035000 | 2024-04-29 1:31PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LUV250321C00037500 | 2024-04-26 9:52AM EDT | 37.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LUV250321C00040000 | 2024-04-26 12:31PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV250321C00042500 | 2024-04-29 12:09PM EDT | 42.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250321P00015000 | 2024-04-29 11:14AM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV250321P00017500 | 2024-04-29 9:30AM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| LUV250321P00022500 | 2024-04-29 1:58PM EDT | 22.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| LUV250321P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LUV250321P00027500 | 2024-04-26 2:48PM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LUV250321P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250321P00035000 | 2024-04-17 9:46AM EDT | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV250321P00037500 | 2024-04-16 10:57AM EDT | 37.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| LUV250321P00040000 | 2024-04-18 9:47AM EDT | 40.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.