Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.08-0.04 (-0.08%)
At close: 4:00PM EDT
48.80 -0.28 (-0.57%)
After hours: 07:44PM EDT
After hours: 07:44PM EDT
CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV210917C00022500 | 2021-09-15 10:20AM EDT | 22.50 | 25.30 | 26.50 | 26.60 | 0.00 | - | 1 | 0 | 593.75% |
| LUV210917C00025000 | 2021-09-16 12:30PM EDT | 25.00 | 24.05 | 24.00 | 24.10 | 0.00 | - | 2 | 135 | 518.75% |
| LUV210917C00027500 | 2021-08-25 9:32AM EDT | 27.50 | 23.00 | 21.35 | 21.70 | 0.00 | - | 2 | 33 | 579.69% |
| LUV210917C00030000 | 2021-09-14 1:07PM EDT | 30.00 | 19.07 | 19.00 | 19.20 | 0.00 | - | 5 | 92 | 387.50% |
| LUV210917C00032500 | 2021-09-08 10:47AM EDT | 32.50 | 15.88 | 16.50 | 16.65 | 0.00 | - | 30 | 86 | 393.75% |
| LUV210917C00035000 | 2021-09-17 2:53PM EDT | 35.00 | 13.72 | 14.05 | 14.15 | -0.30 | -2.14% | 3 | 78 | 278.13% |
| LUV210917C00037500 | 2021-09-10 10:30AM EDT | 37.50 | 10.95 | 11.50 | 11.60 | 0.00 | - | 1 | 62 | 225.00% |
| LUV210917C00039000 | 2021-09-09 2:24PM EDT | 39.00 | 10.50 | 10.00 | 10.15 | 0.00 | - | - | 6 | 238.28% |
| LUV210917C00040000 | 2021-09-17 3:37PM EDT | 40.00 | 9.00 | 9.00 | 9.15 | 0.00 | - | 7 | 182 | 215.63% |
| LUV210917C00042000 | 2021-09-08 2:12PM EDT | 42.00 | 6.87 | 7.00 | 7.15 | 0.00 | - | 1 | 10 | 171.88% |
| LUV210917C00042500 | 2021-09-17 3:56PM EDT | 42.50 | 6.50 | 6.55 | 6.60 | -0.35 | -5.11% | 10 | 217 | 131.25% |
| LUV210917C00043000 | 2021-09-16 2:12PM EDT | 43.00 | 6.44 | 6.00 | 6.15 | 0.00 | - | 3 | 6 | 150.78% |
| LUV210917C00044000 | 2021-09-08 12:51PM EDT | 44.00 | 4.55 | 5.00 | 5.15 | 0.00 | - | 9 | 8 | 128.91% |
| LUV210917C00045000 | 2021-09-17 3:33PM EDT | 45.00 | 4.10 | 4.00 | 4.10 | -0.35 | -7.87% | 144 | 7,663 | 84.38% |
| LUV210917C00046000 | 2021-09-17 11:24AM EDT | 46.00 | 3.20 | 3.05 | 3.15 | -0.02 | -0.62% | 10 | 57 | 66.41% |
| LUV210917C00046500 | 2021-09-16 12:34PM EDT | 46.50 | 2.45 | 2.46 | 2.64 | -0.18 | -6.84% | 18 | 48 | 71.88% |
| LUV210917C00047000 | 2021-09-16 1:05PM EDT | 47.00 | 1.82 | 1.91 | 2.12 | -0.49 | -21.21% | 5 | 120 | 54.69% |
| LUV210917C00047500 | 2021-09-17 3:48PM EDT | 47.50 | 1.40 | 1.55 | 1.62 | -0.35 | -20.00% | 119 | 3,609 | 44.53% |
| LUV210917C00048000 | 2021-09-17 3:58PM EDT | 48.00 | 1.14 | 1.02 | 1.10 | -0.04 | -3.39% | 58 | 287 | 28.13% |
| LUV210917C00048500 | 2021-09-17 3:38PM EDT | 48.50 | 0.52 | 0.49 | 0.62 | -0.22 | -29.73% | 217 | 1,168 | 21.49% |
| LUV210917C00049000 | 2021-09-17 3:42PM EDT | 49.00 | 0.09 | 0.08 | 0.14 | -0.27 | -75.00% | 409 | 1,450 | 9.18% |
| LUV210917C00049500 | 2021-09-17 3:55PM EDT | 49.50 | 0.01 | 0.00 | 0.04 | -0.13 | -92.86% | 388 | 2,216 | 17.19% |
| LUV210917C00050000 | 2021-09-17 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,854 | 8,809 | 21.09% |
| LUV210917C00050500 | 2021-09-17 2:50PM EDT | 50.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 94 | 1,817 | 33.59% |
| LUV210917C00051000 | 2021-09-17 3:20PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 104 | 4,328 | 46.48% |
| LUV210917C00051500 | 2021-09-17 3:50PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,320 | 45.31% |
| LUV210917C00052000 | 2021-09-17 1:10PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,106 | 53.13% |
| LUV210917C00052500 | 2021-09-17 3:26PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 14,494 | 56.25% |
| LUV210917C00053000 | 2021-09-17 3:06PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 62.50% |
| LUV210917C00053500 | 2021-09-17 11:15AM EDT | 53.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 798 | 82.81% |
| LUV210917C00054000 | 2021-09-17 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,069 | 87.50% |
| LUV210917C00055000 | 2021-09-17 3:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,522 | 87.50% |
| LUV210917C00056000 | 2021-09-13 3:32PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 252 | 114.06% |
| LUV210917C00057000 | 2021-09-15 10:01AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 118 | 128.13% |
| LUV210917C00057500 | 2021-09-17 1:03PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,703 | 118.75% |
| LUV210917C00060000 | 2021-09-17 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 10,349 | 143.75% |
| LUV210917C00062500 | 2021-09-10 11:37AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,472 | 168.75% |
| LUV210917C00065000 | 2021-09-15 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,248 | 193.75% |
| LUV210917C00067500 | 2021-09-13 1:41PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,015 | 218.75% |
| LUV210917C00070000 | 2021-09-13 12:53PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,978 | 237.50% |
| LUV210917C00072500 | 2021-08-26 10:28AM EDT | 72.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 304 | 370.31% |
| LUV210917C00075000 | 2021-08-25 5:33PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 275.00% |
| LUV210917C00080000 | 2021-09-14 12:20PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 300 | 312.50% |
| LUV210917C00085000 | 2021-08-25 5:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 350.00% |
| LUV210917C00090000 | 2021-08-25 1:11PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 387.50% |
| LUV210917C00095000 | 2021-09-09 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 412.50% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV210917P00022500 | 2021-08-30 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 36 | 696.88% |
| LUV210917P00025000 | 2021-09-03 1:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 450.00% |
| LUV210917P00027500 | 2021-08-25 12:00PM EDT | 27.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 493.75% |
| LUV210917P00030000 | 2021-09-01 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 137 | 387.50% |
| LUV210917P00032500 | 2021-09-09 12:13PM EDT | 32.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 110 | 362.50% |
| LUV210917P00035000 | 2021-09-13 12:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 592 | 237.50% |
| LUV210917P00037500 | 2021-09-10 2:23PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 193.75% |
| LUV210917P00039000 | 2021-09-13 10:14AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 145 | 168.75% |
| LUV210917P00040000 | 2021-09-16 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,730 | 150.00% |
| LUV210917P00041000 | 2021-09-14 12:33PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 143.75% |
| LUV210917P00042000 | 2021-09-15 1:04PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 118.75% |
| LUV210917P00042500 | 2021-09-17 9:40AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,404 | 109.38% |
| LUV210917P00043000 | 2021-09-16 12:24PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 100.00% |
| LUV210917P00044000 | 2021-09-17 12:51PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 84.38% |
| LUV210917P00045000 | 2021-09-17 3:48PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 4,312 | 68.75% |
| LUV210917P00046000 | 2021-09-17 2:48PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 216 | 814 | 63.28% |
| LUV210917P00046500 | 2021-09-17 3:37PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 30 | 842 | 54.69% |
| LUV210917P00047000 | 2021-09-17 3:07PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 268 | 1,298 | 51.56% |
| LUV210917P00047500 | 2021-09-17 3:42PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 774 | 6,013 | 46.88% |
| LUV210917P00048000 | 2021-09-17 3:42PM EDT | 48.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 992 | 3,383 | 33.20% |
| LUV210917P00048500 | 2021-09-17 3:38PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 185 | 1,337 | 19.53% |
| LUV210917P00049000 | 2021-09-17 3:48PM EDT | 49.00 | 0.05 | 0.02 | 0.05 | -0.22 | -81.48% | 383 | 852 | 8.20% |
| LUV210917P00049500 | 2021-09-17 3:14PM EDT | 49.50 | 0.53 | 0.37 | 0.46 | +0.03 | +6.00% | 187 | 675 | 17.19% |
| LUV210917P00050000 | 2021-09-17 3:55PM EDT | 50.00 | 0.90 | 0.89 | 0.98 | -0.08 | -8.16% | 676 | 3,736 | 32.81% |
| LUV210917P00050500 | 2021-09-17 11:14AM EDT | 50.50 | 1.70 | 1.38 | 1.47 | +0.41 | +31.78% | 3 | 498 | 42.19% |
| LUV210917P00051000 | 2021-09-17 3:36PM EDT | 51.00 | 2.02 | 1.87 | 1.96 | +0.08 | +4.12% | 873 | 1,587 | 49.61% |
| LUV210917P00051500 | 2021-09-17 2:54PM EDT | 51.50 | 2.80 | 2.38 | 2.46 | +0.19 | +7.28% | 40 | 374 | 59.38% |
| LUV210917P00052000 | 2021-09-17 3:52PM EDT | 52.00 | 3.00 | 2.86 | 2.97 | -0.13 | -4.15% | 16 | 105 | 71.48% |
| LUV210917P00052500 | 2021-09-17 3:37PM EDT | 52.50 | 3.48 | 3.40 | 3.60 | +0.33 | +10.48% | 265 | 3,172 | 89.45% |
| LUV210917P00053000 | 2021-09-17 1:48PM EDT | 53.00 | 4.12 | 3.90 | 3.95 | -0.13 | -3.06% | 17 | 79 | 62.50% |
| LUV210917P00053500 | 2021-09-10 10:23AM EDT | 53.50 | 5.13 | 4.35 | 4.45 | 0.00 | - | 20 | 45 | 89.06% |
| LUV210917P00054000 | 2021-09-09 10:08AM EDT | 54.00 | 5.47 | 4.75 | 5.00 | 0.00 | - | 2 | 30 | 116.80% |
| LUV210917P00055000 | 2021-09-17 2:49PM EDT | 55.00 | 6.04 | 5.90 | 6.00 | +0.09 | +1.51% | 71 | 1,752 | 112.50% |
| LUV210917P00056000 | 2021-09-01 3:28PM EDT | 56.00 | 8.15 | 6.85 | 7.00 | 0.00 | - | 21 | 21 | 98.44% |
| LUV210917P00057000 | 2021-09-08 3:47PM EDT | 57.00 | 8.40 | 7.80 | 8.30 | 0.00 | - | 1 | 3 | 183.59% |
| LUV210917P00057500 | 2021-09-16 3:13PM EDT | 57.50 | 8.80 | 8.40 | 8.50 | +0.75 | +9.32% | 8 | 342 | 146.88% |
| LUV210917P00060000 | 2021-09-17 3:26PM EDT | 60.00 | 10.99 | 10.90 | 11.00 | +0.39 | +3.68% | 22 | 757 | 179.69% |
| LUV210917P00062500 | 2021-09-10 9:30AM EDT | 62.50 | 12.50 | 13.40 | 13.50 | -2.30 | -15.54% | 1 | 222 | 209.38% |
| LUV210917P00065000 | 2021-09-13 11:39AM EDT | 65.00 | 16.21 | 15.85 | 16.10 | 0.00 | - | 27 | 16 | 260.16% |
| LUV210917P00067500 | 2021-08-25 12:42PM EDT | 67.50 | 18.80 | 18.30 | 18.65 | 0.00 | - | 2 | 94 | 289.06% |
| LUV210917P00070000 | 2021-08-27 10:02AM EDT | 70.00 | 19.55 | 20.75 | 21.15 | 0.00 | - | 1 | 26 | 290.63% |
| LUV210917P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 15.75 | 23.25 | 23.95 | 0.00 | - | 1 | 0 | 412.50% |
| LUV210917P00075000 | 2021-08-25 5:33PM EDT | 75.00 | 24.90 | 25.75 | 26.30 | 0.00 | - | 3 | 0 | 403.13% |
| LUV210917P00080000 | 2021-09-07 9:30AM EDT | 80.00 | 31.85 | 30.75 | 31.55 | 0.00 | - | 1 | 0 | 514.06% |
| LUV210917P00085000 | 2021-08-25 5:33PM EDT | 85.00 | 27.50 | 35.80 | 36.15 | 0.00 | - | - | 0 | 454.69% |
| LUV210917P00095000 | 2021-08-25 5:33PM EDT | 95.00 | 34.08 | 45.80 | 46.20 | 0.00 | - | 12 | 0 | 556.25% |
© 2021 Verizon Media. All rights reserved.
