Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230210C00023000 | 2023-01-09 10:10AM EST | 23.00 | 12.70 | 13.25 | 13.45 | 0.00 | - | 10 | 11 | 50.00% |
| LUV230210C00029000 | 2023-01-05 2:00PM EST | 29.00 | 4.90 | 7.25 | 7.50 | 0.00 | - | 2 | 0 | 85.16% |
| LUV230210C00030000 | 2023-01-09 1:39PM EST | 30.00 | 6.23 | 6.25 | 6.45 | 0.00 | - | 1 | 3 | 50.00% |
| LUV230210C00031500 | 2023-01-26 2:43PM EST | 31.50 | 3.95 | 4.80 | 4.95 | 0.00 | - | - | 1 | 57.81% |
| LUV230210C00032000 | 2023-01-30 2:55PM EST | 32.00 | 3.60 | 4.25 | 4.45 | 0.00 | - | 10 | 17 | 68.75% |
| LUV230210C00032500 | 2023-01-26 9:36AM EST | 32.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | - | 1 | 53.13% |
| LUV230210C00033000 | 2023-02-02 10:27AM EST | 33.00 | 2.92 | 3.30 | 3.50 | 0.00 | - | 13 | 90 | 62.11% |
| LUV230210C00033500 | 2023-02-02 1:43PM EST | 33.50 | 3.70 | 2.75 | 2.98 | 0.00 | - | 1 | 17 | 52.73% |
| LUV230210C00034000 | 2023-02-03 2:12PM EST | 34.00 | 2.54 | 2.35 | 2.50 | +0.55 | +27.64% | 102 | 147 | 47.66% |
| LUV230210C00034500 | 2023-02-03 3:25PM EST | 34.50 | 2.03 | 1.94 | 2.02 | -0.45 | -18.15% | 7 | 21 | 42.19% |
| LUV230210C00035000 | 2023-02-03 3:37PM EST | 35.00 | 1.57 | 1.50 | 1.58 | -0.31 | -16.49% | 132 | 83 | 38.87% |
| LUV230210C00035500 | 2023-02-03 12:47PM EST | 35.50 | 1.45 | 1.11 | 1.17 | -0.19 | -11.59% | 22 | 309 | 35.94% |
| LUV230210C00036000 | 2023-02-03 3:37PM EST | 36.00 | 0.82 | 0.78 | 0.82 | -0.31 | -27.43% | 257 | 354 | 33.99% |
| LUV230210C00036500 | 2023-02-03 3:57PM EST | 36.50 | 0.55 | 0.53 | 0.54 | -0.36 | -39.56% | 8,195 | 3,435 | 32.81% |
| LUV230210C00037000 | 2023-02-03 3:48PM EST | 37.00 | 0.33 | 0.31 | 0.35 | -0.32 | -49.23% | 206 | 772 | 33.11% |
| LUV230210C00037500 | 2023-02-03 3:47PM EST | 37.50 | 0.19 | 0.18 | 0.21 | -0.22 | -53.66% | 255 | 242 | 33.01% |
| LUV230210C00038000 | 2023-02-03 3:31PM EST | 38.00 | 0.13 | 0.10 | 0.12 | -0.15 | -53.57% | 123 | 1,878 | 33.01% |
| LUV230210C00038500 | 2023-02-03 3:36PM EST | 38.50 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 75 | 51 | 33.79% |
| LUV230210C00039000 | 2023-02-03 3:06PM EST | 39.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 36 | 195 | 34.57% |
| LUV230210C00039500 | 2023-02-02 3:58PM EST | 39.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 15 | 67 | 37.11% |
| LUV230210C00040000 | 2023-02-03 3:13PM EST | 40.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 246 | 41.80% |
| LUV230210C00040500 | 2023-01-25 10:57AM EST | 40.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 1 | 42.97% |
| LUV230210C00041000 | 2023-01-31 12:56PM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 50.39% |
| LUV230210C00041500 | 2023-01-30 2:29PM EST | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 19 | 50.78% |
| LUV230210C00042000 | 2023-02-01 9:33AM EST | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 280 | 50.00% |
| LUV230210C00043000 | 2023-01-30 10:01AM EST | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 59.38% |
| LUV230210C00044000 | 2023-01-13 9:30AM EST | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 5 | 66.41% |
| LUV230210C00045000 | 2023-01-23 10:59AM EST | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 73.44% |
| LUV230210C00046000 | 2023-01-23 1:02PM EST | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230210P00023000 | 2023-01-03 10:57AM EST | 23.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 0 | 148.44% |
| LUV230210P00024000 | 2023-01-09 9:34AM EST | 24.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 112 | 135.94% |
| LUV230210P00025000 | 2023-01-19 9:42AM EST | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 109.38% |
| LUV230210P00026000 | 2023-01-06 10:48AM EST | 26.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 5 | 17 | 112.50% |
| LUV230210P00027000 | 2023-01-26 1:38PM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,531 | 101.56% |
| LUV230210P00028000 | 2023-01-26 10:17AM EST | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 84.38% |
| LUV230210P00029000 | 2023-01-25 2:45PM EST | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 274 | 68.75% |
| LUV230210P00030000 | 2023-02-03 1:06PM EST | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 520 | 68.75% |
| LUV230210P00031000 | 2023-02-03 1:31PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 503 | 50.00% |
| LUV230210P00031500 | 2023-02-02 11:36AM EST | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,017 | 2,024 | 53.13% |
| LUV230210P00032000 | 2023-02-02 11:13AM EST | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 369 | 50.00% |
| LUV230210P00032500 | 2023-02-03 9:45AM EST | 32.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1 | 122 | 48.44% |
| LUV230210P00033000 | 2023-02-03 3:06PM EST | 33.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 13 | 1,502 | 42.97% |
| LUV230210P00033500 | 2023-02-03 11:14AM EST | 33.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 40 | 84 | 39.45% |
| LUV230210P00034000 | 2023-02-03 2:48PM EST | 34.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 47 | 1,065 | 37.11% |
| LUV230210P00034500 | 2023-02-03 3:39PM EST | 34.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 43 | 445 | 35.55% |
| LUV230210P00035000 | 2023-02-03 3:54PM EST | 35.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 136 | 655 | 33.59% |
| LUV230210P00035500 | 2023-02-03 3:54PM EST | 35.50 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 253 | 405 | 32.81% |
| LUV230210P00036000 | 2023-02-03 3:59PM EST | 36.00 | 0.42 | 0.42 | 0.43 | +0.06 | +16.67% | 167 | 485 | 31.84% |
| LUV230210P00036500 | 2023-02-03 3:34PM EST | 36.50 | 0.61 | 0.63 | 0.66 | +0.06 | +10.91% | 106 | 162 | 31.25% |
| LUV230210P00037000 | 2023-02-03 2:39PM EST | 37.00 | 0.90 | 0.92 | 0.96 | +0.16 | +21.62% | 66 | 535 | 30.86% |
| LUV230210P00037500 | 2023-02-03 3:25PM EST | 37.50 | 1.27 | 1.28 | 1.34 | +0.13 | +11.40% | 2 | 107 | 31.64% |
| LUV230210P00038000 | 2023-02-02 11:37AM EST | 38.00 | 1.44 | 1.66 | 1.81 | 0.00 | - | 6 | 37 | 36.52% |
| LUV230210P00038500 | 2023-02-01 10:32AM EST | 38.50 | 3.05 | 2.08 | 2.25 | 0.00 | - | 1 | 4 | 37.31% |
| LUV230210P00039000 | 2023-02-01 2:45PM EST | 39.00 | 3.20 | 2.58 | 2.73 | 0.00 | - | 11 | 97 | 40.63% |
| LUV230210P00040000 | 2023-02-02 1:59PM EST | 40.00 | 2.75 | 3.55 | 3.75 | 0.00 | - | 1 | 7 | 53.91% |
| LUV230210P00041000 | 2023-01-27 10:16AM EST | 41.00 | 5.25 | 4.45 | 4.75 | 0.00 | - | 5 | 5 | 64.06% |
| LUV230210P00042000 | 2023-01-31 11:06AM EST | 42.00 | 6.00 | 5.50 | 5.75 | 0.00 | - | 1 | 4 | 73.44% |
| LUV230210P00044000 | 2023-02-01 10:29AM EST | 44.00 | 8.45 | 7.50 | 7.75 | 0.00 | - | 1 | 1 | 91.02% |
© 2023 Yahoo. All rights reserved.
