Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00024000 | 2024-04-10 10:49AM EDT | 24.00 | 4.65 | 5.35 | 5.50 | 0.00 | - | 3 | 3 | 82.03% |
| LUV240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 4.50 | 4.40 | 4.50 | +1.50 | +50.00% | 10 | 31 | 74.22% |
| LUV240426C00026000 | 2024-04-19 9:50AM EDT | 26.00 | 3.55 | 3.45 | 3.55 | +0.58 | +19.53% | 5 | 48 | 68.16% |
| LUV240426C00027000 | 2024-04-19 1:23PM EDT | 27.00 | 2.65 | 2.56 | 2.63 | -0.03 | -1.12% | 8 | 300 | 62.70% |
| LUV240426C00028000 | 2024-04-19 3:56PM EDT | 28.00 | 1.82 | 1.79 | 1.84 | +0.18 | +10.98% | 104 | 478 | 61.43% |
| LUV240426C00029000 | 2024-04-19 3:58PM EDT | 29.00 | 1.20 | 1.16 | 1.19 | +0.12 | +11.11% | 201 | 4,749 | 60.35% |
| LUV240426C00030000 | 2024-04-19 3:54PM EDT | 30.00 | 0.72 | 0.67 | 0.70 | +0.11 | +18.03% | 232 | 2,493 | 58.79% |
| LUV240426C00031000 | 2024-04-19 3:59PM EDT | 31.00 | 0.35 | 0.35 | 0.38 | +0.01 | +2.94% | 281 | 759 | 58.01% |
| LUV240426C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 55 | 296 | 57.81% |
| LUV240426C00033000 | 2024-04-19 3:40PM EDT | 33.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 52 | 466 | 58.40% |
| LUV240426C00034000 | 2024-04-19 1:27PM EDT | 34.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 658 | 89 | 59.38% |
| LUV240426C00035000 | 2024-04-19 12:14PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 196 | 61.72% |
| LUV240426C00036000 | 2024-04-18 12:03PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 67.19% |
| LUV240426C00037000 | 2024-03-26 10:00AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 400 | 166 | 75.00% |
| LUV240426C00038000 | 2024-03-26 10:00AM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 10 | 78.13% |
| LUV240426C00040000 | 2024-03-08 1:48PM EDT | 40.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 200.59% |
| LUV240426C00043000 | 2024-03-08 11:28AM EDT | 43.00 | 0.99 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 237.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-19 10:05AM EDT | 20.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 80 | 167.97% |
| LUV240426P00021000 | 2024-03-25 12:52PM EDT | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 400 | 8 | 106.25% |
| LUV240426P00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 350 | 93.75% |
| LUV240426P00023000 | 2024-04-16 12:23PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 278 | 71.88% |
| LUV240426P00024000 | 2024-04-18 1:59PM EDT | 24.00 | 0.01 | 0.01 | 0.23 | -0.02 | -66.67% | 10 | 145 | 100.39% |
| LUV240426P00025000 | 2024-04-19 1:26PM EDT | 25.00 | 0.04 | 0.03 | 0.18 | -0.02 | -33.33% | 522 | 304 | 81.64% |
| LUV240426P00026000 | 2024-04-19 2:41PM EDT | 26.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 20 | 502 | 59.77% |
| LUV240426P00027000 | 2024-04-19 3:52PM EDT | 27.00 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 30 | 709 | 58.59% |
| LUV240426P00028000 | 2024-04-19 3:59PM EDT | 28.00 | 0.39 | 0.39 | 0.40 | -0.14 | -26.42% | 173 | 3,622 | 58.40% |
| LUV240426P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.78 | 0.74 | 0.77 | -0.12 | -13.33% | 238 | 872 | 57.81% |
| LUV240426P00030000 | 2024-04-19 1:31PM EDT | 30.00 | 1.31 | 1.25 | 1.29 | -0.17 | -11.49% | 18 | 287 | 56.54% |
| LUV240426P00031000 | 2024-04-18 3:21PM EDT | 31.00 | 1.99 | 1.91 | 1.97 | -0.26 | -11.56% | 2 | 75 | 54.49% |
| LUV240426P00032000 | 2024-04-12 2:31PM EDT | 32.00 | 4.29 | 2.24 | 2.81 | 0.00 | - | 2 | 59 | 58.98% |
| LUV240426P00033000 | 2024-04-12 10:02AM EDT | 33.00 | 5.23 | 3.45 | 3.90 | 0.00 | - | 2 | 0 | 53.13% |
| LUV240426P00034000 | 2024-03-15 12:42PM EDT | 34.00 | 5.90 | 5.40 | 7.30 | 0.00 | - | 15 | 4 | 205.27% |
| LUV240426P00036000 | 2024-03-12 9:41AM EDT | 36.00 | 6.45 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 214.26% |
© 2024 Yahoo. All rights reserved.