Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-04-25 12:41PM EDT | 12.50 | 15.53 | 14.80 | 15.30 | 0.00 | - | 3 | 103 | 51.71% |
| LUV260116C00015000 | 2024-04-25 2:25PM EDT | 15.00 | 13.00 | 12.75 | 13.25 | 0.00 | - | 2 | 79 | 48.85% |
| LUV260116C00017500 | 2024-04-25 2:22PM EDT | 17.50 | 10.65 | 10.45 | 11.10 | 0.00 | - | 3 | 70 | 43.56% |
| LUV260116C00020000 | 2024-04-26 1:44PM EDT | 20.00 | 9.47 | 8.65 | 9.35 | +0.52 | +5.81% | 42 | 1,038 | 42.04% |
| LUV260116C00022500 | 2024-04-25 10:35AM EDT | 22.50 | 7.50 | 7.60 | 9.20 | +0.10 | +1.35% | 10 | 444 | 52.72% |
| LUV260116C00025000 | 2024-04-26 3:39PM EDT | 25.00 | 6.30 | 6.20 | 6.35 | +0.30 | +5.00% | 7 | 3,170 | 39.10% |
| LUV260116C00027500 | 2024-04-26 3:00PM EDT | 27.50 | 5.30 | 5.00 | 5.15 | +0.05 | +0.95% | 24 | 1,218 | 38.04% |
| LUV260116C00030000 | 2024-04-26 2:53PM EDT | 30.00 | 4.25 | 4.00 | 4.15 | +0.26 | +6.52% | 13 | 1,651 | 37.24% |
| LUV260116C00032500 | 2024-04-26 2:53PM EDT | 32.50 | 3.34 | 3.15 | 3.30 | 0.00 | - | 4 | 791 | 36.44% |
| LUV260116C00035000 | 2024-04-26 2:12PM EDT | 35.00 | 2.60 | 2.48 | 2.59 | -0.09 | -3.35% | 10 | 356 | 35.65% |
| LUV260116C00037500 | 2024-04-25 2:48PM EDT | 37.50 | 1.85 | 1.93 | 2.03 | 0.00 | - | 44 | 197 | 35.08% |
| LUV260116C00040000 | 2024-04-26 12:02PM EDT | 40.00 | 1.58 | 1.48 | 1.58 | -0.07 | -4.24% | 7 | 557 | 34.57% |
| LUV260116C00042500 | 2024-04-25 1:33PM EDT | 42.50 | 1.20 | 1.15 | 1.24 | 0.00 | - | 55 | 178 | 34.28% |
| LUV260116C00045000 | 2024-04-25 12:43PM EDT | 45.00 | 0.96 | 0.89 | 0.97 | -0.02 | -2.04% | 7 | 575 | 34.01% |
| LUV260116C00047500 | 2024-04-25 1:54PM EDT | 47.50 | 0.70 | 0.69 | 0.76 | 0.00 | - | 1 | 52 | 33.79% |
| LUV260116C00050000 | 2024-04-26 2:56PM EDT | 50.00 | 0.63 | 0.54 | 0.60 | +0.09 | +16.67% | 22 | 255 | 33.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-04-25 2:35PM EDT | 12.50 | 0.46 | 0.24 | 0.55 | 0.00 | - | 23 | 138 | 46.83% |
| LUV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.75 | 0.68 | 0.89 | 0.00 | - | 5 | 693 | 43.65% |
| LUV260116P00017500 | 2024-04-26 9:57AM EDT | 17.50 | 1.09 | 1.05 | 1.12 | -0.05 | -4.39% | 20 | 1,241 | 37.89% |
| LUV260116P00020000 | 2024-04-25 1:28PM EDT | 20.00 | 1.62 | 1.58 | 1.66 | 0.00 | - | 5 | 206 | 35.40% |
| LUV260116P00022500 | 2024-04-26 9:33AM EDT | 22.50 | 2.30 | 2.21 | 2.58 | 0.00 | - | 165 | 2,995 | 34.97% |
| LUV260116P00025000 | 2024-04-25 11:19AM EDT | 25.00 | 3.40 | 3.25 | 3.30 | 0.00 | - | 10 | 2,366 | 31.34% |
| LUV260116P00027500 | 2024-04-25 11:06AM EDT | 27.50 | 4.66 | 4.35 | 4.55 | 0.00 | - | 40 | 576 | 30.38% |
| LUV260116P00030000 | 2024-04-25 3:45PM EDT | 30.00 | 5.75 | 5.70 | 5.90 | 0.00 | - | 1,229 | 2,633 | 28.66% |
| LUV260116P00032500 | 2024-04-25 1:15PM EDT | 32.50 | 7.20 | 7.25 | 7.45 | 0.00 | - | 3 | 1,097 | 26.88% |
| LUV260116P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 9.00 | 9.00 | 10.55 | -0.10 | -1.10% | 1 | 440 | 35.62% |
| LUV260116P00037500 | 2024-04-16 10:26AM EDT | 37.50 | 10.70 | 10.50 | 11.70 | 0.00 | - | 1 | 8 | 28.44% |
| LUV260116P00040000 | 2024-04-16 11:04AM EDT | 40.00 | 12.75 | 13.00 | 14.80 | 0.00 | - | 2 | 13 | 36.74% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.50 | 16.65 | 0.00 | - | 8 | 23 | 33.77% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.