LUV - Southwest Airlines Co.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230616C00015000 | 2023-06-02 1:15PM EDT | 15.00 | 15.50 | 15.60 | 15.80 | 0.00 | - | 2 | 12 | 267.19% |
| LUV230616C00017500 | 2023-05-18 2:31PM EDT | 17.50 | 12.35 | 13.05 | 13.30 | 0.00 | - | 5 | 38 | 202.34% |
| LUV230616C00020000 | 2023-06-09 1:49PM EDT | 20.00 | 10.90 | 10.60 | 10.80 | +1.25 | +12.95% | 3 | 299 | 169.53% |
| LUV230616C00021000 | 2023-06-02 1:43PM EDT | 21.00 | 9.40 | 9.55 | 9.75 | 0.00 | - | 1 | 1 | 129.69% |
| LUV230616C00022500 | 2023-05-31 10:30AM EDT | 22.50 | 7.45 | 8.05 | 8.30 | 0.00 | - | 2 | 59 | 120.31% |
| LUV230616C00023000 | 2023-05-25 12:24PM EDT | 23.00 | 6.25 | 7.60 | 7.75 | 0.00 | - | - | 1 | 113.28% |
| LUV230616C00024000 | 2023-05-31 2:16PM EDT | 24.00 | 5.85 | 6.55 | 6.80 | 0.00 | - | - | 2 | 98.44% |
| LUV230616C00025000 | 2023-06-08 1:17PM EDT | 25.00 | 5.93 | 5.65 | 5.80 | 0.00 | - | 10 | 406 | 96.88% |
| LUV230616C00026000 | 2023-05-25 11:16AM EDT | 26.00 | 3.35 | 4.65 | 4.80 | 0.00 | - | - | 2 | 81.64% |
| LUV230616C00026500 | 2023-06-02 9:31AM EDT | 26.50 | 3.10 | 4.15 | 4.30 | 0.00 | - | 20 | 24 | 74.22% |
| LUV230616C00027000 | 2023-05-31 2:16PM EDT | 27.00 | 2.98 | 3.65 | 3.80 | 0.00 | - | 14 | 29 | 66.60% |
| LUV230616C00027500 | 2023-06-09 1:12PM EDT | 27.50 | 3.40 | 3.15 | 3.30 | +0.15 | +4.62% | 1 | 954 | 58.98% |
| LUV230616C00028000 | 2023-06-08 3:50PM EDT | 28.00 | 2.67 | 2.63 | 2.79 | 0.00 | - | 10 | 76 | 59.38% |
| LUV230616C00028500 | 2023-06-09 9:45AM EDT | 28.50 | 2.28 | 2.19 | 2.30 | +0.53 | +30.29% | 10 | 36 | 52.15% |
| LUV230616C00029000 | 2023-06-09 3:15PM EDT | 29.00 | 1.80 | 1.69 | 1.85 | -0.06 | -3.23% | 3 | 361 | 47.95% |
| LUV230616C00029500 | 2023-06-09 2:51PM EDT | 29.50 | 1.34 | 1.26 | 1.35 | +0.05 | +3.88% | 106 | 492 | 38.48% |
| LUV230616C00030000 | 2023-06-09 2:53PM EDT | 30.00 | 0.93 | 0.88 | 0.94 | +0.05 | +5.68% | 235 | 5,091 | 34.57% |
| LUV230616C00030500 | 2023-06-09 3:56PM EDT | 30.50 | 0.61 | 0.59 | 0.62 | +0.02 | +3.39% | 138 | 2,945 | 33.01% |
| LUV230616C00031000 | 2023-06-09 3:55PM EDT | 31.00 | 0.37 | 0.34 | 0.38 | +0.01 | +2.78% | 356 | 1,947 | 32.23% |
| LUV230616C00031500 | 2023-06-09 3:54PM EDT | 31.50 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 645 | 1,021 | 31.45% |
| LUV230616C00032000 | 2023-06-09 3:23PM EDT | 32.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 441 | 725 | 32.23% |
| LUV230616C00032500 | 2023-06-09 3:51PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 850 | 4,520 | 33.59% |
| LUV230616C00033000 | 2023-06-09 3:47PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 7 | 123 | 36.72% |
| LUV230616C00033500 | 2023-06-09 9:39AM EDT | 33.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 15 | 40.23% |
| LUV230616C00034000 | 2023-06-08 11:11AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 14 | 42.97% |
| LUV230616C00034500 | 2023-06-07 12:17PM EDT | 34.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 5 | 47.66% |
| LUV230616C00035000 | 2023-06-09 3:49PM EDT | 35.00 | 0.01 | 0.02 | 0.00 | -0.01 | -50.00% | 14 | 7,378 | 25.00% |
| LUV230616C00035500 | 2023-05-31 12:24PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 65 | 50.78% |
| LUV230616C00036000 | 2023-06-08 2:01PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 54.69% |
| LUV230616C00037500 | 2023-06-09 2:46PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,645 | 57.81% |
| LUV230616C00039000 | 2023-05-25 10:44AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 76.56% |
| LUV230616C00040000 | 2023-06-08 12:18PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,654 | 75.00% |
| LUV230616C00042500 | 2023-06-06 1:38PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,997 | 87.50% |
| LUV230616C00045000 | 2023-06-09 1:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,724 | 100.00% |
| LUV230616C00047500 | 2023-06-05 2:50PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 378 | 128.13% |
| LUV230616C00050000 | 2023-06-09 9:44AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,514 | 125.00% |
| LUV230616C00055000 | 2023-05-31 11:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 348 | 146.88% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230616P00015000 | 2023-05-18 10:05AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 200.00% |
| LUV230616P00017500 | 2023-06-06 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 897 | 162.50% |
| LUV230616P00020000 | 2023-06-05 10:26AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 513 | 125.00% |
| LUV230616P00022000 | 2023-06-05 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 39 | 104.69% |
| LUV230616P00022500 | 2023-06-08 11:09AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,006 | 87.50% |
| LUV230616P00023000 | 2023-06-05 10:11AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 92.19% |
| LUV230616P00024000 | 2023-06-07 11:30AM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 79.69% |
| LUV230616P00024500 | 2023-06-07 9:52AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 672 | 74.22% |
| LUV230616P00025000 | 2023-06-08 3:28PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 6,867 | 71.09% |
| LUV230616P00025500 | 2023-06-05 11:08AM EDT | 25.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 132 | 62.50% |
| LUV230616P00026000 | 2023-06-08 3:40PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 55 | 59.38% |
| LUV230616P00026500 | 2023-06-08 2:02PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 144 | 53.13% |
| LUV230616P00027000 | 2023-06-09 11:35AM EDT | 27.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 1,545 | 50.78% |
| LUV230616P00027500 | 2023-06-09 3:29PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 153 | 7,911 | 44.53% |
| LUV230616P00028000 | 2023-06-09 3:31PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 1,730 | 40.63% |
| LUV230616P00028500 | 2023-06-09 2:40PM EDT | 28.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 54 | 350 | 35.94% |
| LUV230616P00029000 | 2023-06-09 3:56PM EDT | 29.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 19 | 2,346 | 33.20% |
| LUV230616P00029500 | 2023-06-09 3:59PM EDT | 29.50 | 0.14 | 0.11 | 0.15 | 0.00 | - | 423 | 892 | 32.03% |
| LUV230616P00030000 | 2023-06-09 3:59PM EDT | 30.00 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 276 | 7,476 | 29.20% |
| LUV230616P00030500 | 2023-06-09 3:02PM EDT | 30.50 | 0.39 | 0.40 | 0.44 | -0.05 | -11.36% | 364 | 1,093 | 29.49% |
| LUV230616P00031000 | 2023-06-09 3:42PM EDT | 31.00 | 0.63 | 0.66 | 0.69 | -0.08 | -11.27% | 99 | 183 | 27.93% |
| LUV230616P00031500 | 2023-06-09 3:13PM EDT | 31.50 | 0.96 | 0.98 | 1.06 | +0.03 | +3.23% | 5 | 38 | 29.30% |
| LUV230616P00032000 | 2023-06-07 9:45AM EDT | 32.00 | 1.55 | 1.38 | 1.50 | 0.00 | - | 1 | 76 | 32.23% |
| LUV230616P00032500 | 2023-06-09 3:44PM EDT | 32.50 | 1.84 | 1.80 | 1.95 | +0.09 | +5.14% | 32 | 4,530 | 33.59% |
| LUV230616P00033000 | 2023-06-09 2:16PM EDT | 33.00 | 2.13 | 2.30 | 2.44 | -0.18 | -7.79% | 1 | 12 | 38.28% |
| LUV230616P00033500 | 2023-05-26 9:46AM EDT | 33.50 | 3.90 | 2.78 | 2.94 | 0.00 | - | 1 | 0 | 43.95% |
| LUV230616P00034500 | 2023-05-31 9:48AM EDT | 34.50 | 4.70 | 3.70 | 3.90 | 0.00 | - | 4 | 0 | 44.53% |
| LUV230616P00035000 | 2023-06-09 11:15AM EDT | 35.00 | 4.35 | 4.25 | 4.40 | 0.00 | - | 2 | 3,171 | 49.22% |
| LUV230616P00035500 | 2023-06-06 9:30AM EDT | 35.50 | 5.60 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 53.13% |
| LUV230616P00036000 | 2023-05-23 2:22PM EDT | 36.00 | 6.30 | 5.25 | 5.40 | 0.00 | - | - | 0 | 57.03% |
| LUV230616P00037500 | 2023-05-30 2:04PM EDT | 37.50 | 7.70 | 6.75 | 6.90 | 0.00 | - | 2 | 8 | 68.75% |
| LUV230616P00039000 | 2023-05-23 10:14AM EDT | 39.00 | 9.20 | 8.25 | 8.40 | 0.00 | - | - | 0 | 80.47% |
| LUV230616P00040000 | 2023-05-22 9:38AM EDT | 40.00 | 10.70 | 9.25 | 9.40 | 0.00 | - | 1 | 1 | 87.50% |
| LUV230616P00042500 | 2023-04-18 11:36AM EDT | 42.50 | 10.45 | 12.40 | 12.60 | 0.00 | - | 1 | 1 | 204.49% |
| LUV230616P00045000 | 2023-05-04 3:59PM EDT | 45.00 | 15.70 | 14.80 | 15.05 | 0.00 | - | 10 | 0 | 219.34% |
| LUV230616P00047500 | 2023-06-06 9:30AM EDT | 47.50 | 17.65 | 16.75 | 16.90 | 0.00 | - | 1 | 0 | 132.81% |
| LUV230616P00050000 | 2023-02-01 4:30PM EDT | 50.00 | 14.02 | 15.80 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| LUV230616P00055000 | 2023-01-24 2:51PM EDT | 55.00 | 18.06 | 21.30 | 21.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.