Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 12.50 | 0.01 | 0.00 | - | 1 | 0 |
| 9.90 | 0.00 | - | 4 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17.00 | 0.03 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 0 | 17.50 | 0.05 | 0.00 | - | 40 | 0 |
| 8.50 | 0.00 | - | - | 0 | 18.50 | - | - | - | - | - |
| 8.90 | +0.85 | +10.56% | 4 | 0 | 20.00 | 0.02 | +0.01 | +100.00% | 18 | 0 |
| - | - | - | - | - | 20.50 | 0.03 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | - | 0 | 21.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 21.50 | 0.01 | 0.00 | - | 1 | 0 |
| 2.97 | 0.00 | - | - | 0 | 22.00 | 0.18 | +0.16 | +800.00% | 3 | 0 |
| 6.42 | -0.21 | -3.17% | 10 | 0 | 22.50 | 0.01 | 0.00 | - | 13 | 0 |
| 5.90 | +0.74 | +14.34% | 57 | 0 | 23.00 | 0.01 | 0.00 | - | 1 | 0 |
| 5.85 | 0.00 | - | 2 | 0 | 23.50 | 0.04 | 0.00 | - | 2 | 0 |
| 4.91 | -0.41 | -7.71% | 7 | 0 | 24.00 | 0.01 | 0.00 | - | 51 | 0 |
| 4.25 | -0.40 | -8.60% | 46 | 0 | 24.50 | 0.01 | -0.01 | -50.00% | 102 | 0 |
| 4.10 | -0.10 | -2.38% | 123 | 0 | 25.00 | 0.02 | -0.01 | -33.33% | 77 | 0 |
| 3.67 | -0.02 | -0.54% | 11 | 0 | 25.50 | 0.02 | -0.03 | -60.00% | 178 | 0 |
| 3.10 | -0.15 | -4.62% | 34 | 0 | 26.00 | 0.03 | -0.01 | -25.00% | 327 | 0 |
| 2.63 | -0.05 | -1.87% | 37 | 0 | 26.50 | 0.05 | 0.00 | - | 6 | 0 |
| 2.08 | -0.21 | -9.17% | 15 | 0 | 27.00 | 0.07 | -0.01 | -12.50% | 35 | 0 |
| 1.71 | -0.10 | -5.52% | 187 | 0 | 27.50 | 0.09 | -0.05 | -35.71% | 794 | 0 |
| 1.30 | -0.04 | -2.99% | 38 | 0 | 28.00 | 0.19 | -0.02 | -9.52% | 315 | 0 |
| 0.85 | -0.34 | -28.57% | 181 | 0 | 28.50 | 0.30 | -0.07 | -18.92% | 1,088 | 0 |
| 0.59 | -0.16 | -21.33% | 288 | 0 | 29.00 | 0.52 | -0.08 | -13.33% | 540 | 0 |
| 0.34 | -0.15 | -30.61% | 173 | 0 | 29.50 | 0.90 | +0.07 | +8.43% | 94 | 0 |
| 0.19 | -0.14 | -42.42% | 302 | 0 | 30.00 | 1.11 | -0.10 | -8.26% | 7 | 0 |
| 0.12 | -0.10 | -45.45% | 32 | 0 | 30.50 | 1.52 | +1.52 | +7.04% | - | 0 |
| 0.07 | -0.07 | -50.00% | 20 | 0 | 31.00 | 1.87 | 0.00 | - | 5 | 0 |
| 0.05 | +0.05 | -54.55% | - | 0 | 31.50 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 5 | 0 | 32.00 | 7.50 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 14 | 0 | 32.50 | 7.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 33.00 | 8.40 | 0.00 | - | - | 0 |
| 0.02 | +0.02 | - | - | 0 | 34.00 | 9.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 34 | 0 | 35.00 | 11.85 | 0.00 | - | 18 | 1 |
| - | - | - | - | - | 36.00 | 11.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 37.50 | 12.90 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 0 | 40.00 | 15.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 42.50 | 18.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 45.00 | 20.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 47.50 | 13.90 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 0 | 50.00 | 16.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 55.00 | 16.10 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.