Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231201C00017500 | 2023-11-22 2:25PM EST | 17.50 | 7.15 | 7.20 | 7.70 | 0.00 | - | - | 2 | 217.97% |
| LUV231201C00020000 | 2023-11-02 9:17AM EST | 20.00 | 2.87 | 4.60 | 4.90 | 0.00 | - | 1 | 16 | 132.81% |
| LUV231201C00021000 | 2023-11-20 2:25PM EST | 21.00 | 4.25 | 3.05 | 3.90 | 0.00 | - | 1 | 4 | 108.20% |
| LUV231201C00022000 | 2023-11-28 9:55AM EST | 22.00 | 2.30 | 1.79 | 2.90 | -0.65 | -22.03% | 15 | 45 | 83.98% |
| LUV231201C00022500 | 2023-11-22 3:53PM EST | 22.50 | 2.20 | 1.71 | 2.51 | 0.00 | - | 5 | 105 | 93.36% |
| LUV231201C00023000 | 2023-11-28 1:02PM EST | 23.00 | 1.41 | 1.78 | 2.03 | -0.29 | -17.06% | 2 | 136 | 60.55% |
| LUV231201C00023500 | 2023-11-28 11:47AM EST | 23.50 | 1.09 | 1.30 | 1.52 | -0.29 | -21.01% | 14 | 607 | 65.63% |
| LUV231201C00024000 | 2023-11-28 3:38PM EST | 24.00 | 0.91 | 0.74 | 0.98 | +0.23 | +33.82% | 43 | 560 | 44.92% |
| LUV231201C00024500 | 2023-11-28 3:34PM EST | 24.50 | 0.51 | 0.49 | 0.54 | +0.17 | +50.00% | 89 | 412 | 34.77% |
| LUV231201C00025000 | 2023-11-28 3:59PM EST | 25.00 | 0.26 | 0.22 | 0.26 | +0.08 | +44.44% | 392 | 1,223 | 33.01% |
| LUV231201C00025500 | 2023-11-28 3:53PM EST | 25.50 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 182 | 762 | 33.20% |
| LUV231201C00026000 | 2023-11-28 3:59PM EST | 26.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 121 | 768 | 33.99% |
| LUV231201C00026500 | 2023-11-28 3:08PM EST | 26.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 115 | 145 | 37.50% |
| LUV231201C00027000 | 2023-11-27 2:35PM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 466 | 40.63% |
| LUV231201C00027500 | 2023-11-22 11:10AM EST | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 36 | 48.44% |
| LUV231201C00028000 | 2023-11-27 1:02PM EST | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,042 | 60.94% |
| LUV231201C00028500 | 2023-11-20 2:53PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| LUV231201C00029000 | 2023-11-27 1:02PM EST | 29.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 97 | 98.44% |
| LUV231201C00030000 | 2023-11-24 11:24AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 99 | 75.00% |
| LUV231201C00031000 | 2023-10-27 1:41PM EST | 31.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 114.06% |
| LUV231201C00032000 | 2023-10-25 9:39AM EST | 32.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 165.63% |
| LUV231201C00035000 | 2023-11-01 8:45AM EST | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 162.50% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV231201P00017000 | 2023-10-30 12:59PM EST | 17.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 2 | 210.94% |
| LUV231201P00018000 | 2023-11-01 11:21AM EST | 18.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| LUV231201P00019000 | 2023-11-10 10:30AM EST | 19.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 96 | 182.03% |
| LUV231201P00019500 | 2023-11-15 10:16AM EST | 19.50 | 0.25 | 0.00 | 0.16 | 0.00 | - | - | 1 | 145.31% |
| LUV231201P00020000 | 2023-11-20 2:10PM EST | 20.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 25 | 133 | 132.81% |
| LUV231201P00021000 | 2023-11-21 11:51AM EST | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 168 | 78.13% |
| LUV231201P00021500 | 2023-11-22 9:30AM EST | 21.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 50 | 80 | 97.66% |
| LUV231201P00022000 | 2023-11-27 1:55PM EST | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 138 | 1,023 | 67.97% |
| LUV231201P00022500 | 2023-11-28 1:39PM EST | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 162 | 53.13% |
| LUV231201P00023000 | 2023-11-28 3:48PM EST | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 308 | 42.97% |
| LUV231201P00023500 | 2023-11-28 2:45PM EST | 23.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 38 | 940 | 35.94% |
| LUV231201P00024000 | 2023-11-28 3:40PM EST | 24.00 | 0.06 | 0.05 | 0.08 | -0.11 | -64.71% | 244 | 352 | 33.99% |
| LUV231201P00024500 | 2023-11-28 3:55PM EST | 24.50 | 0.19 | 0.16 | 0.19 | -0.13 | -40.62% | 203 | 732 | 31.64% |
| LUV231201P00025000 | 2023-11-28 3:54PM EST | 25.00 | 0.42 | 0.38 | 0.42 | -0.26 | -38.24% | 60 | 399 | 30.86% |
| LUV231201P00025500 | 2023-11-28 2:35PM EST | 25.50 | 0.77 | 0.73 | 0.80 | -0.42 | -35.29% | 32 | 68 | 34.57% |
| LUV231201P00026000 | 2023-11-28 10:08AM EST | 26.00 | 1.64 | 1.06 | 1.27 | +0.09 | +5.81% | 4 | 46 | 42.97% |
| LUV231201P00027000 | 2023-11-20 1:33PM EST | 27.00 | 1.92 | 1.61 | 2.43 | 0.00 | - | 5 | 110 | 90.23% |
| LUV231201P00027500 | 2023-11-27 12:47PM EST | 27.50 | 2.91 | 2.01 | 3.80 | 0.00 | - | 2 | 0 | 98.24% |
| LUV231201P00028000 | 2023-11-22 10:53AM EST | 28.00 | 2.91 | 2.75 | 4.00 | 0.00 | - | 3 | 1 | 104.30% |
| LUV231201P00029000 | 2023-10-31 1:54PM EST | 29.00 | 6.68 | 4.15 | 4.25 | 0.00 | - | 8 | 0 | 75.78% |
| LUV231201P00030000 | 2023-10-30 8:56AM EST | 30.00 | 7.73 | 5.15 | 6.00 | 0.00 | - | 92 | 0 | 175.98% |
| LUV231201P00031000 | 2023-10-30 8:30AM EST | 31.00 | 8.65 | 6.15 | 6.25 | 0.00 | - | 4 | 0 | 101.56% |
| LUV231201P00032000 | 2023-10-30 8:30AM EST | 32.00 | 9.45 | 7.15 | 7.25 | 0.00 | - | 1 | 0 | 114.06% |
| LUV231201P00033000 | 2023-10-18 2:37PM EST | 33.00 | 8.26 | 8.10 | 8.30 | 0.00 | - | - | 0 | 125.00% |
| LUV231201P00035000 | 2023-10-13 9:12AM EST | 35.00 | 9.65 | 11.75 | 11.95 | 0.00 | - | - | 0 | 429.49% |
© 2023 Yahoo. All rights reserved.