Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220121C00012500 | 2021-06-24 10:04AM EST | 12.50 | 42.45 | 42.40 | 42.60 | -1.10 | -2.53% | 26 | 270 | 715.63% |
| LUV220121C00015000 | 2021-06-10 11:06AM EST | 15.00 | 42.80 | 39.35 | 39.85 | 0.00 | - | 9 | 271 | 571.29% |
| LUV220121C00017500 | 2021-06-17 9:47AM EST | 17.50 | 38.80 | 37.20 | 38.00 | 0.00 | - | 3 | 114 | 513.18% |
| LUV220121C00020000 | 2020-11-10 11:52AM EST | 20.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LUV220121C00022500 | 2021-06-10 12:31PM EST | 22.50 | 35.50 | 32.45 | 32.90 | 0.00 | - | 4 | 164 | 400.68% |
| LUV220121C00025000 | 2020-11-10 11:59AM EST | 25.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LUV220121C00027500 | 2021-06-18 12:59PM EST | 27.50 | 28.31 | 27.45 | 27.60 | 0.00 | - | 1 | 582 | 316.70% |
| LUV220121C00030000 | 2021-06-21 9:38AM EST | 30.00 | 26.00 | 24.80 | 25.35 | 0.00 | - | 50 | 4,393 | 285.30% |
| LUV220121C00032500 | 2020-11-10 10:07AM EST | 32.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV220121C00035000 | 2021-06-23 10:40AM EST | 35.00 | 20.50 | 20.25 | 21.30 | -0.10 | -0.49% | 8 | 2,735 | 242.38% |
| LUV220121C00037500 | 2021-06-24 10:24AM EST | 37.50 | 17.92 | 17.70 | 18.25 | -1.08 | -5.68% | 6 | 354 | 211.26% |
| LUV220121C00040000 | 2021-06-24 9:33AM EST | 40.00 | 15.75 | 15.25 | 15.70 | -0.65 | -3.96% | 3 | 3,371 | 187.35% |
| LUV220121C00042500 | 2021-06-23 12:54PM EST | 42.50 | 14.19 | 13.10 | 13.50 | 0.00 | - | 2 | 1,381 | 169.68% |
| LUV220121C00045000 | 2021-06-24 11:15AM EST | 45.00 | 11.56 | 11.60 | 11.75 | -0.44 | -3.67% | 24 | 4,482 | 160.52% |
| LUV220121C00047500 | 2020-11-10 9:35AM EST | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| LUV220121C00050000 | 2021-06-24 10:48AM EST | 50.00 | 7.97 | 7.85 | 8.00 | -0.41 | -4.89% | 17 | 5,172 | 132.96% |
| LUV220121C00052500 | 2020-11-09 3:27PM EST | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LUV220121C00055000 | 2021-06-24 10:34AM EST | 55.00 | 5.15 | 5.05 | 5.20 | -0.35 | -6.36% | 42 | 2,769 | 115.04% |
| LUV220121C00057500 | 2021-06-24 10:34AM EST | 57.50 | 4.05 | 4.00 | 4.15 | -0.30 | -6.90% | 18 | 2,239 | 108.94% |
| LUV220121C00060000 | 2021-06-24 10:17AM EST | 60.00 | 3.20 | 3.20 | 3.30 | -0.20 | -5.88% | 44 | 6,130 | 104.59% |
| LUV220121C00062500 | 2021-06-24 10:22AM EST | 62.50 | 2.40 | 2.07 | 2.51 | -0.09 | -3.61% | 9 | 4,043 | 96.19% |
| LUV220121C00065000 | 2021-06-24 11:14AM EST | 65.00 | 1.88 | 1.88 | 1.96 | -0.17 | -8.29% | 185 | 4,794 | 96.14% |
| LUV220121C00067500 | 2021-06-24 10:54AM EST | 67.50 | 1.45 | 1.41 | 1.48 | -0.43 | -22.87% | 20 | 554 | 92.72% |
| LUV220121C00070000 | 2021-06-24 10:27AM EST | 70.00 | 1.08 | 1.06 | 1.12 | -0.12 | -10.00% | 22 | 1,979 | 90.14% |
| LUV220121C00072500 | 2021-06-22 2:32PM EST | 72.50 | 0.99 | 0.80 | 0.88 | 0.00 | - | 1 | 194 | 88.62% |
| LUV220121C00075000 | 2020-11-10 3:22PM EST | 75.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LUV220121C00080000 | 2020-11-10 3:23PM EST | 80.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LUV220121C00085000 | 2021-06-22 2:06PM EST | 85.00 | 0.24 | 0.21 | 0.28 | 0.00 | - | 7 | 4,815 | 85.35% |
| LUV220121C00090000 | 2021-06-22 2:37PM EST | 90.00 | 0.17 | 0.13 | 0.19 | +0.02 | +13.33% | 1 | 1,389 | 85.45% |
| LUV220121C00095000 | 2021-06-21 12:43PM EST | 95.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 1 | 172 | 87.11% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220121P00012500 | 2021-06-02 9:28AM EST | 12.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 150 | 425 | 137.50% |
| LUV220121P00015000 | 2021-05-28 2:09PM EST | 15.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 818 | 124.22% |
| LUV220121P00017500 | 2020-11-06 3:47PM EST | 17.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LUV220121P00020000 | 2020-10-28 9:57AM EST | 20.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LUV220121P00022500 | 2020-11-10 3:48PM EST | 22.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LUV220121P00025000 | 2020-11-10 3:01PM EST | 25.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| LUV220121P00027500 | 2021-06-22 1:49PM EST | 27.50 | 0.12 | 0.03 | 0.18 | 0.00 | - | 10 | 2,901 | 71.88% |
| LUV220121P00030000 | 2021-06-18 2:01PM EST | 30.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 5 | 1,405 | 67.38% |
| LUV220121P00032500 | 2021-06-23 11:50AM EST | 32.50 | 0.30 | 0.23 | 0.33 | 0.00 | - | 20 | 1,224 | 62.79% |
| LUV220121P00035000 | 2021-06-16 9:28AM EST | 35.00 | 0.40 | 0.38 | 0.45 | 0.00 | - | 5 | 3,241 | 57.52% |
| LUV220121P00037500 | 2021-06-18 8:40AM EST | 37.50 | 0.65 | 0.55 | 0.60 | 0.00 | - | 3 | 4,686 | 51.37% |
| LUV220121P00040000 | 2021-06-24 8:50AM EST | 40.00 | 0.80 | 0.79 | 0.85 | +0.04 | +5.26% | 10 | 4,123 | 46.24% |
| LUV220121P00042500 | 2021-06-22 10:09AM EST | 42.50 | 1.04 | 1.14 | 1.20 | 0.00 | - | 11 | 1,083 | 40.14% |
| LUV220121P00045000 | 2020-11-10 11:32AM EST | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| LUV220121P00047500 | 2021-06-24 9:38AM EST | 47.50 | 2.21 | 2.20 | 2.26 | +0.08 | +3.76% | 1 | 1,479 | 22.90% |
| LUV220121P00050000 | 2021-06-23 11:56AM EST | 50.00 | 3.05 | 3.00 | 3.10 | +0.18 | +6.27% | 1 | 3,419 | 0.00% |
| LUV220121P00052500 | 2021-06-24 9:33AM EST | 52.50 | 4.01 | 4.00 | 4.10 | +0.11 | +2.82% | 6 | 1,910 | 0.00% |
| LUV220121P00055000 | 2021-06-24 9:16AM EST | 55.00 | 5.20 | 5.20 | 5.35 | +0.24 | +4.84% | 502 | 5,025 | 0.00% |
| LUV220121P00057500 | 2021-06-24 10:24AM EST | 57.50 | 6.70 | 6.45 | 6.55 | +0.60 | +9.84% | 10 | 1,451 | 0.00% |
| LUV220121P00060000 | 2021-06-18 2:59PM EST | 60.00 | 7.59 | 8.20 | 8.65 | 0.00 | - | 1 | 1,635 | 0.00% |
| LUV220121P00062500 | 2021-06-22 10:09AM EST | 62.50 | 9.36 | 10.00 | 10.15 | 0.00 | - | 10 | 440 | 0.00% |
| LUV220121P00065000 | 2021-06-18 10:37AM EST | 65.00 | 11.50 | 11.80 | 11.95 | 0.00 | - | 4 | 238 | 0.00% |
| LUV220121P00067500 | 2021-06-17 12:43PM EST | 67.50 | 12.85 | 13.80 | 13.95 | 0.00 | - | 4 | 100 | 0.00% |
| LUV220121P00070000 | 2021-06-23 11:53AM EST | 70.00 | 15.70 | 16.20 | 16.35 | 0.00 | - | 10 | 324 | 0.00% |
| LUV220121P00072500 | 2021-05-21 2:34PM EST | 72.50 | 14.70 | 17.95 | 18.20 | 0.00 | - | 1 | 1 | 0.00% |
| LUV220121P00075000 | 2021-06-21 1:45PM EST | 75.00 | 19.50 | 20.70 | 20.85 | 0.00 | - | 18 | 74 | 0.00% |
| LUV220121P00080000 | 2021-05-28 1:01PM EST | 80.00 | 19.65 | 25.10 | 25.75 | 0.00 | - | 10 | 45 | 0.00% |
| LUV220121P00085000 | 2021-06-07 2:31PM EST | 85.00 | 27.25 | 30.30 | 30.50 | 0.00 | - | 25 | 25 | 0.00% |
| LUV220121P00090000 | 2021-04-13 1:21PM EST | 90.00 | 28.25 | 30.20 | 30.70 | 0.00 | - | 14 | 14 | 0.00% |
| LUV220121P00095000 | 2021-04-12 9:29AM EST | 95.00 | 33.00 | 35.95 | 36.20 | 0.00 | - | - | 14 | 0.00% |
