Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221007C00027000 | 2022-10-04 3:56PM EDT | 27.00 | 6.18 | 6.00 | 6.25 | +2.58 | +71.67% | 21 | 25 | 114.06% |
| LUV221007C00028000 | 2022-09-26 1:25PM EDT | 28.00 | 3.65 | 5.10 | 5.30 | 0.00 | - | - | 1 | 71.88% |
| LUV221007C00028500 | 2022-09-30 2:48PM EDT | 28.50 | 2.58 | 4.55 | 4.80 | 0.00 | - | 2 | 2 | 101.17% |
| LUV221007C00029000 | 2022-09-27 3:30PM EDT | 29.00 | 2.88 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 59.38% |
| LUV221007C00029500 | 2022-09-27 11:23AM EDT | 29.50 | 2.56 | 3.60 | 3.80 | 0.00 | - | - | 6 | 53.13% |
| LUV221007C00030000 | 2022-10-04 11:52AM EDT | 30.00 | 3.15 | 3.10 | 3.30 | +1.65 | +110.00% | 12 | 54 | 73.83% |
| LUV221007C00030500 | 2022-10-04 9:35AM EDT | 30.50 | 2.00 | 2.63 | 2.85 | +0.97 | +94.17% | 7 | 42 | 53.13% |
| LUV221007C00031000 | 2022-10-04 9:46AM EDT | 31.00 | 1.60 | 2.16 | 2.31 | +0.89 | +125.35% | 49 | 187 | 57.03% |
| LUV221007C00031500 | 2022-10-04 3:32PM EDT | 31.50 | 1.68 | 1.70 | 1.83 | +1.23 | +273.33% | 42 | 278 | 49.81% |
| LUV221007C00032000 | 2022-10-04 3:54PM EDT | 32.00 | 1.30 | 1.32 | 1.38 | +1.00 | +333.33% | 166 | 582 | 44.73% |
| LUV221007C00032500 | 2022-10-04 3:23PM EDT | 32.50 | 0.93 | 0.92 | 0.98 | +0.80 | +615.38% | 213 | 639 | 41.60% |
| LUV221007C00033000 | 2022-10-04 3:56PM EDT | 33.00 | 0.61 | 0.59 | 0.64 | +0.54 | +771.43% | 169 | 757 | 39.06% |
| LUV221007C00033500 | 2022-10-04 3:13PM EDT | 33.50 | 0.32 | 0.34 | 0.38 | +0.28 | +700.00% | 478 | 593 | 37.31% |
| LUV221007C00034000 | 2022-10-04 3:59PM EDT | 34.00 | 0.17 | 0.17 | 0.20 | +0.15 | +750.00% | 252 | 655 | 35.94% |
| LUV221007C00034500 | 2022-10-04 2:51PM EDT | 34.50 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 134 | 475 | 34.77% |
| LUV221007C00035000 | 2022-10-04 3:56PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 396 | 320 | 34.77% |
| LUV221007C00035500 | 2022-10-04 12:14PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 176 | 39.06% |
| LUV221007C00036000 | 2022-10-04 3:48PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 94 | 42.19% |
| LUV221007C00036500 | 2022-10-03 11:21AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 51.56% |
| LUV221007C00037000 | 2022-10-03 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 506 | 53.91% |
| LUV221007C00037500 | 2022-09-29 3:40PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 53.13% |
| LUV221007C00038000 | 2022-10-03 11:23AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 100 | 57.81% |
| LUV221007C00038500 | 2022-09-26 10:40AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 35 | 67.19% |
| LUV221007C00039000 | 2022-10-04 11:32AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 150 | 67.19% |
| LUV221007C00039500 | 2022-09-20 2:24PM EDT | 39.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 3 | 76.56% |
| LUV221007C00040000 | 2022-10-04 10:21AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 232 | 81.25% |
| LUV221007C00041000 | 2022-10-04 3:57PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 83 | 90.63% |
| LUV221007C00042000 | 2022-09-29 2:55PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 87.50% |
| LUV221007C00043000 | 2022-09-19 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 140 | 93.75% |
| LUV221007C00044000 | 2022-09-28 1:50PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| LUV221007C00045000 | 2022-09-07 9:55AM EDT | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 27 | 106.25% |
| LUV221007C00046000 | 2022-10-03 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| LUV221007C00047000 | 2022-09-09 12:37PM EDT | 47.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 121.88% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221007P00025000 | 2022-10-03 10:00AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 7 | 106.25% |
| LUV221007P00025500 | 2022-09-27 1:11PM EDT | 25.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 62 | 112.50% |
| LUV221007P00026000 | 2022-10-03 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 104.69% |
| LUV221007P00026500 | 2022-09-30 12:53PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 98.44% |
| LUV221007P00027000 | 2022-10-03 12:22PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 259 | 90.63% |
| LUV221007P00027500 | 2022-10-03 11:03AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 78.13% |
| LUV221007P00028000 | 2022-10-04 9:35AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 79 | 71.88% |
| LUV221007P00028500 | 2022-10-03 11:04AM EDT | 28.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 23 | 65.63% |
| LUV221007P00029000 | 2022-10-04 9:47AM EDT | 29.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 2 | 275 | 59.38% |
| LUV221007P00029500 | 2022-10-04 9:44AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 9 | 87 | 53.13% |
| LUV221007P00030000 | 2022-10-04 2:58PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 91 | 276 | 51.56% |
| LUV221007P00030500 | 2022-10-04 11:47AM EDT | 30.50 | 0.02 | 0.02 | 0.04 | -0.31 | -93.94% | 22 | 131 | 50.78% |
| LUV221007P00031000 | 2022-10-04 3:24PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | -0.42 | -89.36% | 96 | 177 | 47.27% |
| LUV221007P00031500 | 2022-10-04 3:32PM EDT | 31.50 | 0.10 | 0.08 | 0.10 | -0.62 | -86.11% | 4 | 244 | 44.53% |
| LUV221007P00032000 | 2022-10-04 3:53PM EDT | 32.00 | 0.17 | 0.13 | 0.16 | -0.81 | -82.65% | 73 | 391 | 41.60% |
| LUV221007P00032500 | 2022-10-04 3:34PM EDT | 32.50 | 0.29 | 0.23 | 0.28 | -1.11 | -79.29% | 71 | 110 | 40.72% |
| LUV221007P00033000 | 2022-10-04 3:40PM EDT | 33.00 | 0.47 | 0.40 | 0.44 | -1.37 | -74.46% | 166 | 181 | 38.28% |
| LUV221007P00033500 | 2022-10-04 3:44PM EDT | 33.50 | 0.73 | 0.64 | 0.73 | -1.81 | -71.26% | 49 | 103 | 40.33% |
| LUV221007P00034000 | 2022-10-04 3:14PM EDT | 34.00 | 1.00 | 0.96 | 1.05 | -1.74 | -63.50% | 308 | 425 | 39.45% |
| LUV221007P00034500 | 2022-10-03 2:26PM EDT | 34.50 | 3.22 | 1.32 | 1.48 | 0.00 | - | 2 | 163 | 43.56% |
| LUV221007P00035000 | 2022-10-03 2:25PM EDT | 35.00 | 3.70 | 1.79 | 1.93 | 0.00 | - | 17 | 145 | 47.07% |
| LUV221007P00035500 | 2022-09-21 2:16PM EDT | 35.50 | 1.76 | 2.18 | 2.52 | 0.00 | - | - | 13 | 66.21% |
| LUV221007P00036000 | 2022-10-04 2:13PM EDT | 36.00 | 2.89 | 2.76 | 2.94 | -1.92 | -39.92% | 38 | 120 | 64.45% |
| LUV221007P00036500 | 2022-09-22 10:16AM EDT | 36.50 | 3.35 | 3.25 | 3.50 | 0.00 | - | - | 1 | 60.55% |
| LUV221007P00037000 | 2022-10-04 10:16AM EDT | 37.00 | 4.15 | 3.75 | 4.00 | -1.17 | -21.99% | 1 | 34 | 67.19% |
| LUV221007P00037500 | 2022-09-21 3:10PM EDT | 37.50 | 2.92 | 4.25 | 4.50 | 0.00 | - | - | 0 | 73.44% |
| LUV221007P00038000 | 2022-09-30 3:30PM EDT | 38.00 | 7.00 | 4.75 | 5.00 | 0.00 | - | 21 | 43 | 79.69% |
| LUV221007P00038500 | 2022-09-19 10:17AM EDT | 38.50 | 3.70 | 5.20 | 5.50 | 0.00 | - | - | 0 | 78.13% |
| LUV221007P00039000 | 2022-09-29 1:45PM EDT | 39.00 | 7.30 | 5.75 | 5.95 | 0.00 | - | 9 | 13 | 83.59% |
| LUV221007P00039500 | 2022-09-23 10:50AM EDT | 39.50 | 7.73 | 6.25 | 6.45 | 0.00 | - | 23 | 0 | 89.06% |
| LUV221007P00040000 | 2022-09-28 2:08PM EDT | 40.00 | 7.65 | 6.70 | 6.95 | 0.00 | - | 10 | 0 | 81.25% |
| LUV221007P00041000 | 2022-09-28 2:09PM EDT | 41.00 | 8.65 | 7.70 | 7.95 | 0.00 | - | 10 | 0 | 90.63% |
| LUV221007P00042000 | 2022-08-26 2:57PM EDT | 42.00 | 4.75 | 9.85 | 10.05 | 0.00 | - | 10 | 0 | 265.43% |
| LUV221007P00043000 | 2022-09-19 2:31PM EDT | 43.00 | 7.23 | 9.70 | 10.00 | 0.00 | - | 2 | 0 | 123.44% |
| LUV221007P00044000 | 2022-08-26 3:03PM EDT | 44.00 | 6.55 | 11.85 | 12.10 | 0.00 | - | 10 | 0 | 296.48% |
| LUV221007P00045000 | 2022-09-01 2:47PM EDT | 45.00 | 8.70 | 14.00 | 14.25 | 0.00 | - | - | 0 | 410.94% |
| LUV221007P00046000 | 2022-09-19 2:31PM EDT | 46.00 | 10.23 | 12.75 | 13.00 | 0.00 | - | - | 0 | 160.94% |
© 2022 Yahoo. All rights reserved.
