Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240419C00015000 | 2024-04-18 12:36PM EDT | 15.00 | 14.40 | 14.20 | 15.40 | 0.00 | - | 1 | 2 | 952.34% |
| LUV240419C00017500 | 2024-03-21 2:45PM EDT | 17.50 | 11.95 | 10.85 | 12.90 | +0.75 | +6.70% | 1 | 0 | 1,011.72% |
| LUV240419C00020000 | 2024-04-19 2:07PM EDT | 20.00 | 9.45 | 8.25 | 10.35 | +1.68 | +21.62% | 1 | 1 | 799.22% |
| LUV240419C00022000 | 2024-04-10 9:53AM EDT | 22.00 | 6.75 | 7.05 | 8.40 | 0.00 | - | - | 4 | 461.72% |
| LUV240419C00022500 | 2024-04-19 2:07PM EDT | 22.50 | 6.95 | 6.55 | 7.60 | +0.75 | +12.10% | 1 | 3 | 371.88% |
| LUV240419C00023000 | 2024-03-18 9:48AM EDT | 23.00 | 5.10 | 5.00 | 5.90 | 0.00 | - | - | 49 | 0.00% |
| LUV240419C00023500 | 2024-04-19 2:07PM EDT | 23.50 | 5.95 | 5.65 | 7.15 | +1.45 | +32.22% | 1 | 19 | 436.72% |
| LUV240419C00024000 | 2024-04-19 2:07PM EDT | 24.00 | 5.45 | 5.05 | 6.40 | +1.25 | +29.76% | 1 | 6 | 354.69% |
| LUV240419C00024500 | 2024-03-20 3:50PM EDT | 24.50 | 4.45 | 3.90 | 5.20 | 0.00 | - | - | 3 | 321.09% |
| LUV240419C00025000 | 2024-04-18 3:40PM EDT | 25.00 | 4.09 | 4.05 | 5.10 | 0.00 | - | 11 | 160 | 253.91% |
| LUV240419C00025500 | 2024-04-04 9:52AM EDT | 25.50 | 3.10 | 3.55 | 4.90 | 0.00 | - | 1 | 6 | 276.95% |
| LUV240419C00026000 | 2024-04-19 3:31PM EDT | 26.00 | 3.40 | 3.25 | 4.50 | +0.60 | +21.43% | 2 | 29 | 289.06% |
| LUV240419C00026500 | 2024-04-16 1:52PM EDT | 26.50 | 1.48 | 2.83 | 2.98 | 0.00 | - | 24 | 59 | 110.94% |
| LUV240419C00027000 | 2024-04-19 2:02PM EDT | 27.00 | 2.39 | 2.22 | 2.48 | +0.02 | +0.84% | 5 | 388 | 130.47% |
| LUV240419C00027500 | 2024-04-19 3:54PM EDT | 27.50 | 1.90 | 1.61 | 2.25 | +0.33 | +21.02% | 146 | 2,964 | 90.63% |
| LUV240419C00028000 | 2024-04-19 3:41PM EDT | 28.00 | 1.35 | 1.35 | 1.63 | +0.22 | +19.47% | 116 | 2,130 | 90.63% |
| LUV240419C00028500 | 2024-04-19 3:50PM EDT | 28.50 | 0.85 | 0.84 | 0.96 | +0.17 | +25.00% | 335 | 3,751 | 60.16% |
| LUV240419C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.39 | 0.32 | 0.40 | +0.10 | +34.48% | 393 | 2,202 | 21.49% |
| LUV240419C00029500 | 2024-04-19 3:56PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1,031 | 3,344 | 12.11% |
| LUV240419C00030000 | 2024-04-19 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 11,195 | 25.00% |
| LUV240419C00030500 | 2024-04-19 3:24PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,027 | 40.63% |
| LUV240419C00031000 | 2024-04-19 11:15AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 451 | 50.00% |
| LUV240419C00031500 | 2024-04-18 1:00PM EDT | 31.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 379 | 123.44% |
| LUV240419C00032000 | 2024-04-19 11:40AM EDT | 32.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 1 | 373 | 128.52% |
| LUV240419C00032500 | 2024-04-19 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,030 | 84.38% |
| LUV240419C00033000 | 2024-04-05 9:47AM EDT | 33.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 22 | 103.13% |
| LUV240419C00033500 | 2024-04-12 1:12PM EDT | 33.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 258.59% |
| LUV240419C00034000 | 2024-04-19 10:53AM EDT | 34.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 705 | 178.13% |
| LUV240419C00035000 | 2024-04-17 11:26AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,031 | 137.50% |
| LUV240419C00037500 | 2024-04-19 10:51AM EDT | 37.50 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 1 | 1,439 | 295.31% |
| LUV240419C00040000 | 2024-04-19 10:29AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 21 | 1,216 | 225.00% |
| LUV240419C00042500 | 2024-04-09 2:24PM EDT | 42.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 306.25% |
| LUV240419C00045000 | 2024-04-15 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 514 | 356.25% |
| LUV240419C00047500 | 2024-02-20 2:43PM EDT | 47.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 160 | 40 | 368.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240419P00015000 | 2024-03-25 12:36PM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 925.00% |
| LUV240419P00017500 | 2024-03-28 9:41AM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 745.31% |
| LUV240419P00020000 | 2024-04-16 10:51AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 275.00% |
| LUV240419P00022000 | 2024-03-21 2:46PM EDT | 22.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 473.44% |
| LUV240419P00022500 | 2024-04-10 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 182 | 200.00% |
| LUV240419P00023000 | 2024-03-25 12:51PM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 99 | 417.97% |
| LUV240419P00023500 | 2024-04-17 9:30AM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 202 | 391.41% |
| LUV240419P00024000 | 2024-04-16 11:08AM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,010 | 314 | 364.84% |
| LUV240419P00024500 | 2024-04-08 12:25PM EDT | 24.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 120 | 338.28% |
| LUV240419P00025000 | 2024-04-19 10:41AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,678 | 131.25% |
| LUV240419P00025500 | 2024-04-17 1:19PM EDT | 25.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 1,472 | 179.69% |
| LUV240419P00026000 | 2024-04-19 10:47AM EDT | 26.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 26 | 1,108 | 128.13% |
| LUV240419P00026500 | 2024-04-18 2:56PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,909 | 87.50% |
| LUV240419P00027000 | 2024-04-19 2:42PM EDT | 27.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 14 | 1,727 | 71.88% |
| LUV240419P00027500 | 2024-04-19 2:13PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 5,115 | 59.38% |
| LUV240419P00028000 | 2024-04-19 2:02PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 881 | 3,088 | 50.00% |
| LUV240419P00028500 | 2024-04-19 3:29PM EDT | 28.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 26 | 4,136 | 58.59% |
| LUV240419P00029000 | 2024-04-19 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.22 | -0.16 | -94.12% | 161 | 1,821 | 62.50% |
| LUV240419P00029500 | 2024-04-19 3:31PM EDT | 29.50 | 0.10 | 0.00 | 0.34 | -0.40 | -80.00% | 109 | 791 | 44.92% |
| LUV240419P00030000 | 2024-04-19 3:57PM EDT | 30.00 | 0.61 | 0.38 | 0.71 | -0.03 | -4.69% | 245 | 2,052 | 49.22% |
| LUV240419P00030500 | 2024-04-18 9:39AM EDT | 30.50 | 1.14 | 0.88 | 1.25 | 0.00 | - | 10 | 13 | 80.47% |
| LUV240419P00031000 | 2024-04-19 12:21PM EDT | 31.00 | 1.67 | 1.44 | 2.12 | -1.38 | -45.25% | 1 | 4 | 108.98% |
| LUV240419P00031500 | 2024-04-18 3:42PM EDT | 31.50 | 2.43 | 1.85 | 2.37 | 0.00 | - | 19 | 26 | 151.17% |
| LUV240419P00032000 | 2024-04-17 3:34PM EDT | 32.00 | 3.25 | 2.54 | 2.66 | 0.00 | - | 110 | 61 | 103.13% |
| LUV240419P00032500 | 2024-04-19 3:31PM EDT | 32.50 | 3.05 | 2.89 | 4.05 | -0.05 | -1.61% | 2 | 161 | 214.84% |
| LUV240419P00033000 | 2024-04-17 10:07AM EDT | 33.00 | 4.30 | 3.40 | 3.95 | 0.00 | - | 2 | 13 | 140.63% |
| LUV240419P00033500 | 2024-04-17 11:00AM EDT | 33.50 | 4.80 | 2.98 | 5.70 | 0.00 | - | 14 | 0 | 217.19% |
| LUV240419P00034000 | 2024-04-17 3:26PM EDT | 34.00 | 5.25 | 3.00 | 5.60 | 0.00 | - | 9 | 8 | 406.64% |
| LUV240419P00035000 | 2024-04-17 2:32PM EDT | 35.00 | 6.30 | 4.60 | 5.90 | 0.00 | - | 20 | 0 | 284.38% |
| LUV240419P00036000 | 2024-04-17 2:32PM EDT | 36.00 | 7.30 | 5.60 | 6.95 | 0.00 | - | 19 | 0 | 330.08% |
| LUV240419P00037000 | 2024-04-17 3:26PM EDT | 37.00 | 8.25 | 6.60 | 8.25 | 0.00 | - | 2 | 0 | 440.23% |
| LUV240419P00037500 | 2024-03-20 9:40AM EDT | 37.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240419P00040000 | 2024-04-17 10:09AM EDT | 40.00 | 11.30 | 9.95 | 10.90 | 0.00 | - | 4 | 0 | 422.66% |
| LUV240419P00042500 | 2024-04-18 11:25AM EDT | 42.50 | 13.00 | 12.10 | 14.10 | 0.00 | - | 3 | 0 | 683.20% |
| LUV240419P00045000 | 2024-03-12 12:56PM EDT | 45.00 | 16.05 | 16.35 | 18.50 | 0.00 | - | - | 0 | 926.17% |
| LUV240419P00050000 | 2024-03-20 11:23AM EDT | 50.00 | 21.45 | 19.00 | 22.50 | 0.00 | - | 3 | 0 | 543.75% |
© 2024 Yahoo. All rights reserved.