Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221007C00027000 | 2022-09-23 3:54PM EDT | 27.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV221007C00028000 | 2022-09-26 1:25PM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV221007C00028500 | 2022-09-30 2:48PM EDT | 28.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV221007C00029000 | 2022-09-27 3:30PM EDT | 29.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV221007C00029500 | 2022-09-27 11:23AM EDT | 29.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LUV221007C00030000 | 2022-09-30 3:23PM EDT | 30.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| LUV221007C00030500 | 2022-09-30 11:30AM EDT | 30.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV221007C00031000 | 2022-09-30 3:59PM EDT | 31.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 125 | 115 | 1.56% |
| LUV221007C00031500 | 2022-09-30 3:30PM EDT | 31.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 191 | 146 | 6.25% |
| LUV221007C00032000 | 2022-09-30 3:54PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 312 | 464 | 12.50% |
| LUV221007C00032500 | 2022-09-30 3:55PM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 235 | 331 | 12.50% |
| LUV221007C00033000 | 2022-09-30 3:22PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 242 | 597 | 12.50% |
| LUV221007C00033500 | 2022-09-30 3:42PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 430 | 25.00% |
| LUV221007C00034000 | 2022-09-30 3:29PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LUV221007C00034500 | 2022-09-30 1:29PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 516 | 25.00% |
| LUV221007C00035000 | 2022-09-30 1:07PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 25.00% |
| LUV221007C00035500 | 2022-09-30 11:02AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| LUV221007C00036000 | 2022-09-28 3:48PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 94 | 25.00% |
| LUV221007C00036500 | 2022-09-28 1:36PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| LUV221007C00037000 | 2022-09-27 3:15PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LUV221007C00037500 | 2022-09-29 3:40PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| LUV221007C00038000 | 2022-09-27 1:34PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| LUV221007C00038500 | 2022-09-26 10:40AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 50.00% |
| LUV221007C00039000 | 2022-09-27 10:44AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
| LUV221007C00039500 | 2022-09-20 2:24PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LUV221007C00040000 | 2022-09-30 12:02PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| LUV221007C00041000 | 2022-09-23 2:25PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LUV221007C00042000 | 2022-09-29 2:55PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| LUV221007C00043000 | 2022-09-19 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 50.00% |
| LUV221007C00044000 | 2022-09-28 1:50PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LUV221007C00045000 | 2022-09-07 9:55AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| LUV221007C00046000 | 2022-08-31 1:19PM EDT | 46.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| LUV221007C00047000 | 2022-09-09 12:37PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV221007P00025000 | 2022-09-23 11:04AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LUV221007P00025500 | 2022-09-27 1:11PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| LUV221007P00026000 | 2022-09-28 12:37PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LUV221007P00026500 | 2022-09-30 12:53PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LUV221007P00027000 | 2022-09-30 12:39PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 25.00% |
| LUV221007P00027500 | 2022-09-30 1:18PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| LUV221007P00028000 | 2022-09-30 3:50PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 25.00% |
| LUV221007P00028500 | 2022-09-30 3:58PM EDT | 28.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| LUV221007P00029000 | 2022-09-30 2:04PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 81 | 271 | 12.50% |
| LUV221007P00029500 | 2022-09-30 3:11PM EDT | 29.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 12.50% |
| LUV221007P00030000 | 2022-09-30 3:58PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 205 | 269 | 6.25% |
| LUV221007P00030500 | 2022-09-30 3:37PM EDT | 30.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 43 | 81 | 3.13% |
| LUV221007P00031000 | 2022-09-30 3:53PM EDT | 31.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 90 | 177 | 0.00% |
| LUV221007P00031500 | 2022-09-30 3:45PM EDT | 31.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 86 | 259 | 0.00% |
| LUV221007P00032000 | 2022-09-30 3:57PM EDT | 32.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 182 | 392 | 0.00% |
| LUV221007P00032500 | 2022-09-30 3:30PM EDT | 32.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 62 | 112 | 0.00% |
| LUV221007P00033000 | 2022-09-30 3:18PM EDT | 33.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 76 | 184 | 0.00% |
| LUV221007P00033500 | 2022-09-30 1:05PM EDT | 33.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV221007P00034000 | 2022-09-30 3:34PM EDT | 34.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 420 | 0.00% |
| LUV221007P00034500 | 2022-09-30 10:04AM EDT | 34.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| LUV221007P00035000 | 2022-09-30 11:59AM EDT | 35.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| LUV221007P00035500 | 2022-09-21 2:16PM EDT | 35.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| LUV221007P00036000 | 2022-09-30 12:56PM EDT | 36.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 13 | 169 | 0.00% |
| LUV221007P00036500 | 2022-09-22 10:16AM EDT | 36.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV221007P00037000 | 2022-09-27 10:25AM EDT | 37.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| LUV221007P00037500 | 2022-09-21 3:10PM EDT | 37.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV221007P00038000 | 2022-09-30 3:30PM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 0.00% |
| LUV221007P00038500 | 2022-09-19 10:17AM EDT | 38.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV221007P00039000 | 2022-09-29 1:45PM EDT | 39.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| LUV221007P00039500 | 2022-09-23 10:50AM EDT | 39.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LUV221007P00040000 | 2022-09-28 2:08PM EDT | 40.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV221007P00041000 | 2022-09-28 2:09PM EDT | 41.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV221007P00042000 | 2022-08-26 2:57PM EDT | 42.00 | 4.75 | 9.85 | 10.05 | 0.00 | - | 10 | 0 | 0.00% |
| LUV221007P00043000 | 2022-09-19 2:31PM EDT | 43.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV221007P00044000 | 2022-08-26 3:03PM EDT | 44.00 | 6.55 | 11.85 | 12.10 | 0.00 | - | 10 | 0 | 0.00% |
| LUV221007P00045000 | 2022-09-01 2:47PM EDT | 45.00 | 8.70 | 14.00 | 14.25 | 0.00 | - | - | 0 | 172.66% |
| LUV221007P00046000 | 2022-09-19 2:31PM EDT | 46.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
