Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220701C00030000 | 2022-06-24 10:08AM EDT | 30.00 | 7.25 | 7.60 | 7.90 | +1.40 | +23.93% | 1 | 2 | 82.81% |
| LUV220701C00032500 | 2022-06-22 11:32AM EDT | 32.50 | 3.00 | 5.15 | 5.35 | 0.00 | - | 2 | 11 | 57.03% |
| LUV220701C00033000 | 2022-06-22 12:18PM EDT | 33.00 | 2.67 | 4.65 | 4.85 | 0.00 | - | 13 | 11 | 52.34% |
| LUV220701C00034000 | 2022-06-24 9:40AM EDT | 34.00 | 2.80 | 3.75 | 4.00 | +0.59 | +26.70% | 19 | 20 | 64.26% |
| LUV220701C00035000 | 2022-06-24 2:28PM EDT | 35.00 | 2.83 | 2.80 | 2.93 | +1.24 | +77.99% | 23 | 142 | 56.06% |
| LUV220701C00035500 | 2022-06-24 2:21PM EDT | 35.50 | 2.36 | 2.34 | 2.52 | +1.23 | +108.85% | 11 | 175 | 56.06% |
| LUV220701C00036000 | 2022-06-24 3:56PM EDT | 36.00 | 2.04 | 1.99 | 2.08 | +1.08 | +112.50% | 25 | 903 | 52.15% |
| LUV220701C00036500 | 2022-06-24 3:53PM EDT | 36.50 | 1.68 | 1.60 | 1.68 | +0.98 | +140.00% | 45 | 849 | 49.51% |
| LUV220701C00037000 | 2022-06-24 3:44PM EDT | 37.00 | 1.25 | 1.24 | 1.32 | +0.75 | +150.00% | 112 | 555 | 47.56% |
| LUV220701C00037500 | 2022-06-24 3:50PM EDT | 37.50 | 0.99 | 0.92 | 1.04 | +0.64 | +182.86% | 287 | 917 | 47.85% |
| LUV220701C00038000 | 2022-06-24 3:58PM EDT | 38.00 | 0.71 | 0.67 | 0.74 | +0.48 | +208.70% | 492 | 586 | 44.82% |
| LUV220701C00038500 | 2022-06-24 3:23PM EDT | 38.50 | 0.48 | 0.45 | 0.52 | +0.33 | +220.00% | 651 | 601 | 43.65% |
| LUV220701C00039000 | 2022-06-24 3:56PM EDT | 39.00 | 0.33 | 0.30 | 0.35 | +0.23 | +230.00% | 411 | 219 | 42.58% |
| LUV220701C00039500 | 2022-06-24 3:40PM EDT | 39.50 | 0.21 | 0.20 | 0.23 | +0.14 | +200.00% | 361 | 94 | 42.19% |
| LUV220701C00040000 | 2022-06-24 3:59PM EDT | 40.00 | 0.13 | 0.12 | 0.13 | +0.11 | +550.00% | 109 | 142 | 40.43% |
| LUV220701C00040500 | 2022-06-24 3:50PM EDT | 40.50 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 21 | 152 | 42.97% |
| LUV220701C00041000 | 2022-06-24 3:45PM EDT | 41.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 51 | 84 | 42.58% |
| LUV220701C00041500 | 2022-06-24 2:04PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 36 | 43.75% |
| LUV220701C00042000 | 2022-06-24 1:23PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 12 | 822 | 48.05% |
| LUV220701C00042500 | 2022-06-21 9:44AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 49.61% |
| LUV220701C00043000 | 2022-06-24 3:29PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 56 | 50.00% |
| LUV220701C00044000 | 2022-06-24 3:43PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 85 | 54.69% |
| LUV220701C00045000 | 2022-06-23 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 835 | 61.72% |
| LUV220701C00046000 | 2022-06-24 3:43PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 124 | 68.75% |
| LUV220701C00047000 | 2022-06-22 2:59PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 148 | 70.31% |
| LUV220701C00048000 | 2022-06-23 1:30PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 710 | 76.56% |
| LUV220701C00049000 | 2022-06-17 3:41PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 146 | 82.81% |
| LUV220701C00050000 | 2022-06-24 12:25PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,593 | 87.50% |
| LUV220701C00051000 | 2022-06-13 10:03AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 98.44% |
| LUV220701C00052000 | 2022-06-08 2:22PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 103.13% |
| LUV220701C00055000 | 2022-06-01 3:59PM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 119 | 118.75% |
| LUV220701C00060000 | 2022-06-06 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 47 | 135.94% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220701P00025000 | 2022-06-21 9:30AM EDT | 25.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 134.38% |
| LUV220701P00030000 | 2022-06-23 3:13PM EDT | 30.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 5 | 102 | 82.81% |
| LUV220701P00032500 | 2022-06-24 2:19PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 7 | 66 | 62.50% |
| LUV220701P00033000 | 2022-06-24 3:34PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.20 | -83.33% | 234 | 30 | 60.16% |
| LUV220701P00034000 | 2022-06-24 3:53PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.30 | -78.95% | 20 | 384 | 55.27% |
| LUV220701P00035000 | 2022-06-24 3:43PM EDT | 35.00 | 0.14 | 0.15 | 0.17 | -0.58 | -80.56% | 40 | 902 | 52.15% |
| LUV220701P00035500 | 2022-06-24 3:33PM EDT | 35.50 | 0.22 | 0.20 | 0.23 | -0.67 | -75.28% | 153 | 933 | 50.00% |
| LUV220701P00036000 | 2022-06-24 3:39PM EDT | 36.00 | 0.29 | 0.28 | 0.33 | -0.90 | -75.63% | 186 | 1,642 | 50.78% |
| LUV220701P00036500 | 2022-06-24 3:47PM EDT | 36.50 | 0.40 | 0.39 | 0.44 | -1.48 | -78.72% | 9 | 24 | 48.93% |
| LUV220701P00037000 | 2022-06-24 3:49PM EDT | 37.00 | 0.54 | 0.53 | 0.59 | -1.09 | -66.87% | 170 | 431 | 47.56% |
| LUV220701P00037500 | 2022-06-24 3:49PM EDT | 37.50 | 0.75 | 0.72 | 0.79 | -1.72 | -69.64% | 27 | 57 | 46.78% |
| LUV220701P00038000 | 2022-06-24 2:57PM EDT | 38.00 | 1.04 | 0.95 | 1.03 | -1.96 | -65.33% | 68 | 113 | 45.90% |
| LUV220701P00038500 | 2022-06-24 9:56AM EDT | 38.50 | 1.44 | 1.23 | 1.33 | -1.69 | -53.99% | 10 | 8 | 45.80% |
| LUV220701P00039000 | 2022-06-24 1:57PM EDT | 39.00 | 1.75 | 1.57 | 1.66 | -1.70 | -49.28% | 1 | 67 | 45.02% |
| LUV220701P00039500 | 2022-06-24 11:12AM EDT | 39.50 | 2.35 | 1.93 | 2.09 | -1.84 | -43.91% | 4 | 24 | 48.44% |
| LUV220701P00040000 | 2022-06-24 2:45PM EDT | 40.00 | 2.54 | 2.35 | 2.50 | -2.58 | -50.39% | 1 | 288 | 48.83% |
| LUV220701P00040500 | 2022-06-13 3:24PM EDT | 40.50 | 3.40 | 2.78 | 2.92 | 0.00 | - | - | 1 | 48.05% |
| LUV220701P00041000 | 2022-06-23 3:50PM EDT | 41.00 | 5.15 | 3.25 | 3.45 | 0.00 | - | 1 | 64 | 56.64% |
| LUV220701P00042000 | 2022-06-23 9:37AM EDT | 42.00 | 6.12 | 4.25 | 4.40 | 0.00 | - | 1 | 107 | 51.17% |
| LUV220701P00042500 | 2022-06-17 2:42PM EDT | 42.50 | 6.69 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 59.77% |
| LUV220701P00043000 | 2022-06-23 9:50AM EDT | 43.00 | 7.48 | 5.15 | 5.45 | 0.00 | - | 1 | 18 | 53.52% |
| LUV220701P00044000 | 2022-06-22 11:59AM EDT | 44.00 | 8.96 | 6.10 | 6.45 | 0.00 | - | 1 | 8 | 87.70% |
| LUV220701P00045000 | 2022-06-16 2:42PM EDT | 45.00 | 10.16 | 7.10 | 7.45 | 0.00 | - | 5 | 1 | 53.13% |
| LUV220701P00045500 | 2022-06-13 2:30PM EDT | 45.50 | 7.50 | 7.70 | 7.90 | 0.00 | - | - | 0 | 71.88% |
| LUV220701P00046000 | 2022-06-13 12:33PM EDT | 46.00 | 7.60 | 8.00 | 8.40 | 0.00 | - | 4 | 10 | 98.44% |
| LUV220701P00046500 | 2022-06-13 10:01AM EDT | 46.50 | 8.00 | 8.65 | 8.90 | 0.00 | - | - | 0 | 62.50% |
| LUV220701P00047000 | 2022-06-10 1:54PM EDT | 47.00 | 6.39 | 9.05 | 9.40 | 0.00 | - | - | 0 | 106.25% |
| LUV220701P00048000 | 2022-06-09 1:16PM EDT | 48.00 | 5.23 | 10.05 | 10.45 | 0.00 | - | - | 0 | 122.27% |
| LUV220701P00049000 | 2022-06-03 12:47PM EDT | 49.00 | 5.60 | 11.10 | 11.40 | 0.00 | - | 14 | 0 | 121.88% |
| LUV220701P00050000 | 2022-06-13 1:47PM EDT | 50.00 | 11.70 | 12.15 | 12.45 | 0.00 | - | 5 | 0 | 101.56% |
| LUV220701P00051000 | 2022-05-16 12:13AM EDT | 51.00 | 9.02 | 10.55 | 11.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
