Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 8.50 | 11.05 | 0.00 | - | - | 1 | 373.63% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 20.00 | 7.90 | 7.30 | 8.15 | 0.00 | - | 15 | 17 | 192.38% |
| LUV240517C00021000 | 2024-04-25 11:04AM EDT | 21.00 | 5.70 | 5.80 | 6.45 | 0.00 | - | - | 19 | 118.75% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 22.50 | 3.85 | 4.80 | 4.95 | 0.00 | - | 13 | 17 | 67.19% |
| LUV240517C00023500 | 2024-05-07 11:27AM EDT | 23.50 | 3.55 | 3.80 | 3.95 | 0.00 | - | - | 2 | 54.69% |
| LUV240517C00024000 | 2024-05-09 10:14AM EDT | 24.00 | 3.20 | 2.28 | 4.85 | 0.00 | - | 1 | 11 | 85.55% |
| LUV240517C00024500 | 2024-05-01 2:40PM EDT | 24.50 | 1.61 | 1.49 | 4.95 | 0.00 | - | 13 | 18 | 92.77% |
| LUV240517C00025000 | 2024-05-10 10:12AM EDT | 25.00 | 2.36 | 2.33 | 2.46 | +0.11 | +4.89% | 112 | 164 | 52.73% |
| LUV240517C00025500 | 2024-05-10 12:42PM EDT | 25.50 | 1.86 | 1.84 | 2.14 | -0.17 | -8.37% | 5 | 140 | 63.67% |
| LUV240517C00026000 | 2024-05-10 2:23PM EDT | 26.00 | 1.42 | 1.28 | 1.51 | +0.04 | +2.90% | 14 | 530 | 40.82% |
| LUV240517C00026500 | 2024-05-10 1:07PM EDT | 26.50 | 0.98 | 0.97 | 1.03 | +0.02 | +2.08% | 49 | 1,083 | 32.42% |
| LUV240517C00027000 | 2024-05-10 3:20PM EDT | 27.00 | 0.61 | 0.61 | 0.64 | +0.05 | +8.93% | 95 | 2,410 | 29.10% |
| LUV240517C00027500 | 2024-05-10 3:55PM EDT | 27.50 | 0.35 | 0.33 | 0.36 | +0.03 | +9.38% | 671 | 6,504 | 28.13% |
| LUV240517C00028000 | 2024-05-10 3:54PM EDT | 28.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 259 | 1,402 | 27.83% |
| LUV240517C00028500 | 2024-05-10 3:55PM EDT | 28.50 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 137 | 686 | 27.74% |
| LUV240517C00029000 | 2024-05-10 2:30PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 58 | 2,163 | 29.69% |
| LUV240517C00029500 | 2024-05-10 2:03PM EDT | 29.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 99 | 46.48% |
| LUV240517C00030000 | 2024-05-10 3:58PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 55 | 7,828 | 39.45% |
| LUV240517C00030500 | 2024-05-08 12:59PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 189 | 42.19% |
| LUV240517C00031000 | 2024-05-09 2:25PM EDT | 31.00 | 0.03 | 0.01 | 0.11 | +0.02 | +200.00% | 10 | 156 | 57.81% |
| LUV240517C00031500 | 2024-05-01 10:18AM EDT | 31.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 220 | 76.17% |
| LUV240517C00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 71 | 54.69% |
| LUV240517C00032500 | 2024-05-10 3:57PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,471 | 50.00% |
| LUV240517C00033000 | 2024-05-06 10:58AM EDT | 33.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 1,473 | 123.44% |
| LUV240517C00033500 | 2024-05-07 2:54PM EDT | 33.50 | 0.01 | 0.00 | 1.06 | 0.00 | - | 19 | 33 | 148.24% |
| LUV240517C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | - | 33 | 139.06% |
| LUV240517C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 3,744 | 82.81% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 248 | 116.41% |
| LUV240517C00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 75 | 212.89% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 100.00% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 1 | 4 | 315.23% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 2 | 348.83% |
| LUV240517P00020000 | 2024-05-06 11:09AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 122.66% |
| LUV240517P00021000 | 2024-04-29 1:33PM EDT | 21.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | - | 3 | 243.95% |
| LUV240517P00022000 | 2024-05-01 11:16AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 112 | 73.44% |
| LUV240517P00022500 | 2024-05-07 9:30AM EDT | 22.50 | 0.06 | 0.00 | 0.28 | 0.00 | - | 3 | 3,082 | 103.52% |
| LUV240517P00023000 | 2024-05-02 9:49AM EDT | 23.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 208 | 154.88% |
| LUV240517P00024000 | 2024-05-09 12:10PM EDT | 24.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 20 | 805 | 58.20% |
| LUV240517P00024500 | 2024-05-09 10:01AM EDT | 24.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 16 | 505 | 55.08% |
| LUV240517P00025000 | 2024-05-10 3:29PM EDT | 25.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 36 | 703 | 51.95% |
| LUV240517P00025500 | 2024-05-10 2:06PM EDT | 25.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 314 | 608 | 34.77% |
| LUV240517P00026000 | 2024-05-10 3:36PM EDT | 26.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 53 | 2,654 | 31.64% |
| LUV240517P00026500 | 2024-05-10 3:23PM EDT | 26.50 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 480 | 973 | 29.88% |
| LUV240517P00027000 | 2024-05-10 3:54PM EDT | 27.00 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 224 | 6,247 | 27.74% |
| LUV240517P00027500 | 2024-05-10 3:00PM EDT | 27.50 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 284 | 10,015 | 26.76% |
| LUV240517P00028000 | 2024-05-10 1:33PM EDT | 28.00 | 0.82 | 0.77 | 0.82 | -0.09 | -9.89% | 22 | 355 | 27.83% |
| LUV240517P00028500 | 2024-05-09 1:32PM EDT | 28.50 | 1.40 | 0.98 | 1.26 | 0.00 | - | 20 | 296 | 32.03% |
| LUV240517P00029000 | 2024-05-08 3:09PM EDT | 29.00 | 1.81 | 1.60 | 1.90 | 0.00 | - | 1 | 1,396 | 53.71% |
| LUV240517P00029500 | 2024-05-02 10:42AM EDT | 29.50 | 3.50 | 2.11 | 2.21 | 0.00 | - | 22 | 35 | 41.02% |
| LUV240517P00030000 | 2024-05-08 3:04PM EDT | 30.00 | 2.85 | 2.61 | 2.72 | 0.00 | - | 400 | 386 | 49.22% |
| LUV240517P00030500 | 2024-05-07 10:00AM EDT | 30.50 | 3.25 | 2.87 | 4.10 | 0.00 | - | 4 | 4 | 86.72% |
| LUV240517P00031000 | 2024-05-09 12:32PM EDT | 31.00 | 4.09 | 3.60 | 3.70 | 0.00 | - | 3 | 3 | 57.81% |
| LUV240517P00031500 | 2024-05-07 10:42AM EDT | 31.50 | 4.40 | 4.10 | 4.20 | 0.00 | - | 3 | 0 | 63.67% |
| LUV240517P00032000 | 2024-05-07 12:50PM EDT | 32.00 | 5.05 | 4.60 | 4.70 | 0.00 | - | 7 | 0 | 51.56% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 6.85 | 5.10 | 6.20 | 0.00 | - | 3 | 0 | 132.42% |
| LUV240517P00033000 | 2024-05-07 12:50PM EDT | 33.00 | 6.05 | 5.60 | 6.70 | 0.00 | - | 3 | 0 | 139.45% |
| LUV240517P00033500 | 2024-05-01 2:35PM EDT | 33.50 | 7.90 | 6.10 | 7.20 | 0.00 | - | 6 | 0 | 146.29% |
| LUV240517P00034000 | 2024-04-26 11:31AM EDT | 34.00 | 7.20 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 67.19% |
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 35.00 | 8.75 | 7.60 | 7.70 | 0.00 | - | 1 | 0 | 75.00% |
| LUV240517P00036000 | 2024-04-30 12:06PM EDT | 36.00 | 9.75 | 7.60 | 9.65 | 0.00 | - | 1 | 0 | 225.00% |
| LUV240517P00037000 | 2024-05-01 9:54AM EDT | 37.00 | 11.05 | 9.60 | 10.70 | 0.00 | - | 2 | 0 | 188.87% |
| LUV240517P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 10.70 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 93.75% |
| LUV240517P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 12.35 | 10.60 | 11.70 | 0.00 | - | 1 | 0 | 199.80% |
| LUV240517P00039000 | 2024-05-06 12:25PM EDT | 39.00 | 11.80 | 11.60 | 11.70 | 0.00 | - | 1 | 0 | 103.13% |
| LUV240517P00040000 | 2024-05-07 12:50PM EDT | 40.00 | 13.05 | 10.90 | 12.70 | 0.00 | - | 1 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.