Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230203C00020000 | 2023-01-26 9:32AM EST | 20.00 | 15.95 | 15.65 | 15.90 | 0.00 | - | - | 6 | 231.25% |
| LUV230203C00023000 | 2023-01-26 9:35AM EST | 23.00 | 12.80 | 12.65 | 12.90 | 0.00 | - | - | 1 | 181.25% |
| LUV230203C00026000 | 2023-01-26 12:48PM EST | 26.00 | 9.50 | 9.65 | 9.90 | 0.00 | - | - | 5 | 131.25% |
| LUV230203C00029000 | 2023-01-18 3:26PM EST | 29.00 | 7.44 | 6.65 | 6.90 | 0.00 | - | - | 2 | 90.63% |
| LUV230203C00030000 | 2023-01-27 9:40AM EST | 30.00 | 5.80 | 5.70 | 5.85 | 0.00 | - | 1 | 58 | 78.13% |
| LUV230203C00031000 | 2023-01-26 9:35AM EST | 31.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | 7 | 51 | 65.63% |
| LUV230203C00031500 | 2023-01-26 3:47PM EST | 31.50 | 4.01 | 4.20 | 4.35 | 0.00 | - | - | 4 | 59.38% |
| LUV230203C00032000 | 2023-01-26 11:31AM EST | 32.00 | 3.36 | 3.70 | 3.85 | 0.00 | - | 10 | 75 | 53.13% |
| LUV230203C00032500 | 2023-01-26 11:20AM EST | 32.50 | 2.75 | 3.20 | 3.35 | 0.00 | - | 9 | 9 | 74.22% |
| LUV230203C00033000 | 2023-01-31 10:00AM EST | 33.00 | 2.80 | 2.72 | 2.86 | -0.90 | -24.32% | 21 | 156 | 67.19% |
| LUV230203C00033500 | 2023-01-31 11:07AM EST | 33.50 | 2.51 | 2.24 | 2.38 | +0.14 | +5.91% | 2 | 39 | 60.94% |
| LUV230203C00034000 | 2023-01-31 3:38PM EST | 34.00 | 1.77 | 1.81 | 1.89 | -0.03 | -1.67% | 26 | 392 | 52.34% |
| LUV230203C00034500 | 2023-01-31 3:02PM EST | 34.50 | 1.29 | 1.33 | 1.44 | -0.09 | -6.52% | 61 | 254 | 47.66% |
| LUV230203C00035000 | 2023-01-31 3:59PM EST | 35.00 | 0.97 | 0.99 | 1.05 | -0.05 | -4.90% | 75 | 594 | 45.90% |
| LUV230203C00035500 | 2023-01-31 3:05PM EST | 35.50 | 0.58 | 0.63 | 0.67 | -0.01 | -1.69% | 18 | 971 | 40.63% |
| LUV230203C00036000 | 2023-01-31 3:59PM EST | 36.00 | 0.39 | 0.38 | 0.41 | +0.02 | +5.41% | 122 | 512 | 39.84% |
| LUV230203C00036500 | 2023-01-31 3:51PM EST | 36.50 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 236 | 6,497 | 38.48% |
| LUV230203C00037000 | 2023-01-31 3:30PM EST | 37.00 | 0.09 | 0.10 | 0.12 | -0.04 | -30.77% | 1,711 | 2,440 | 39.45% |
| LUV230203C00037500 | 2023-01-31 2:56PM EST | 37.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 35 | 450 | 38.28% |
| LUV230203C00038000 | 2023-01-31 2:22PM EST | 38.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 78 | 357 | 41.02% |
| LUV230203C00038500 | 2023-01-31 2:18PM EST | 38.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 187 | 47.66% |
| LUV230203C00039000 | 2023-01-31 3:47PM EST | 39.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 214 | 366 | 50.78% |
| LUV230203C00039500 | 2023-01-31 10:01AM EST | 39.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 74 | 51.56% |
| LUV230203C00040000 | 2023-01-31 11:28AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 839 | 59.38% |
| LUV230203C00040500 | 2023-01-30 10:19AM EST | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 58 | 65.63% |
| LUV230203C00041000 | 2023-01-27 1:29PM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 213 | 70.31% |
| LUV230203C00041500 | 2023-01-30 2:48PM EST | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 228 | 71.88% |
| LUV230203C00042000 | 2023-01-31 11:30AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 178 | 76.56% |
| LUV230203C00042500 | 2023-01-31 11:28AM EST | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 126 | 2 | 75.00% |
| LUV230203C00043000 | 2023-01-31 9:52AM EST | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 197 | 87.50% |
| LUV230203C00043500 | 2023-01-30 11:29AM EST | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 84.38% |
| LUV230203C00044000 | 2023-01-30 11:08AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 49 | 87.50% |
| LUV230203C00045000 | 2023-01-30 11:31AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 81 | 96.88% |
| LUV230203C00046000 | 2023-01-31 10:02AM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 39 | 106.25% |
| LUV230203C00047000 | 2023-01-31 9:59AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230203P00023000 | 2023-01-11 3:49PM EST | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 203.13% |
| LUV230203P00024000 | 2023-01-04 2:06PM EST | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 50 | 178.13% |
| LUV230203P00025000 | 2023-01-20 3:54PM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 781 | 150.00% |
| LUV230203P00026000 | 2023-01-20 9:30AM EST | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 51 | 143.75% |
| LUV230203P00027000 | 2023-01-25 3:51PM EST | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 73 | 4,538 | 118.75% |
| LUV230203P00028000 | 2023-01-26 9:57AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,604 | 106.25% |
| LUV230203P00029000 | 2023-01-26 12:11PM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 117 | 104.69% |
| LUV230203P00029500 | 2023-01-26 10:05AM EST | 29.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 699 | 96.88% |
| LUV230203P00030000 | 2023-01-30 1:46PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,355 | 78.13% |
| LUV230203P00030500 | 2023-01-25 2:10PM EST | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 11 | 82.81% |
| LUV230203P00031000 | 2023-01-31 10:15AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 505 | 65.63% |
| LUV230203P00031500 | 2023-01-30 12:06PM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 96 | 68.75% |
| LUV230203P00032000 | 2023-01-31 3:38PM EST | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 1,316 | 57.81% |
| LUV230203P00032500 | 2023-01-31 10:23AM EST | 32.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 264 | 53.13% |
| LUV230203P00033000 | 2023-01-31 3:46PM EST | 33.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 54 | 587 | 50.78% |
| LUV230203P00033500 | 2023-01-31 3:18PM EST | 33.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 159 | 434 | 46.88% |
| LUV230203P00034000 | 2023-01-31 3:50PM EST | 34.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 80 | 1,484 | 44.53% |
| LUV230203P00034500 | 2023-01-31 3:57PM EST | 34.50 | 0.12 | 0.11 | 0.13 | -0.11 | -47.83% | 68 | 433 | 42.97% |
| LUV230203P00035000 | 2023-01-31 3:46PM EST | 35.00 | 0.23 | 0.20 | 0.22 | -0.15 | -39.47% | 231 | 1,799 | 40.43% |
| LUV230203P00035500 | 2023-01-31 3:10PM EST | 35.50 | 0.44 | 0.35 | 0.38 | -0.17 | -27.87% | 292 | 582 | 39.06% |
| LUV230203P00036000 | 2023-01-31 3:30PM EST | 36.00 | 0.67 | 0.59 | 0.62 | -0.18 | -21.18% | 98 | 1,020 | 38.28% |
| LUV230203P00036500 | 2023-01-31 1:15PM EST | 36.50 | 0.87 | 0.91 | 0.98 | -0.27 | -23.68% | 16 | 379 | 41.21% |
| LUV230203P00037000 | 2023-01-31 1:33PM EST | 37.00 | 1.36 | 1.30 | 1.38 | -0.24 | -15.00% | 5 | 1,846 | 42.97% |
| LUV230203P00037500 | 2023-01-31 3:25PM EST | 37.50 | 1.89 | 1.70 | 1.83 | -0.19 | -9.13% | 2 | 48 | 46.29% |
| LUV230203P00038000 | 2023-01-31 2:57PM EST | 38.00 | 2.40 | 2.21 | 2.35 | -0.04 | -1.64% | 1 | 51 | 57.81% |
| LUV230203P00038500 | 2023-01-30 9:59AM EST | 38.50 | 1.94 | 2.70 | 2.82 | 0.00 | - | 9 | 17 | 61.33% |
| LUV230203P00039000 | 2023-01-27 3:59PM EST | 39.00 | 2.80 | 3.10 | 3.35 | 0.00 | - | 3 | 8 | 74.61% |
| LUV230203P00039500 | 2023-01-30 9:54AM EST | 39.50 | 2.82 | 3.65 | 3.85 | 0.00 | - | 31 | 19 | 57.03% |
| LUV230203P00040000 | 2023-01-27 1:01PM EST | 40.00 | 3.90 | 4.10 | 4.35 | 0.00 | - | 1 | 8 | 89.84% |
| LUV230203P00040500 | 2023-01-24 12:39PM EST | 40.50 | 3.60 | 4.65 | 4.85 | 0.00 | - | - | 0 | 68.75% |
| LUV230203P00041000 | 2023-01-13 10:31AM EST | 41.00 | 4.15 | 5.10 | 5.35 | 0.00 | - | - | 0 | 104.30% |
| LUV230203P00041500 | 2023-01-27 12:39PM EST | 41.50 | 5.35 | 5.65 | 5.85 | 0.00 | - | 2 | 1 | 79.69% |
| LUV230203P00042000 | 2023-01-27 2:04PM EST | 42.00 | 5.80 | 6.05 | 6.35 | 0.00 | - | 1 | 0 | 117.97% |
| LUV230203P00042500 | 2023-01-26 10:54AM EST | 42.50 | 7.45 | 6.65 | 6.85 | 0.00 | - | - | 2 | 90.63% |
| LUV230203P00043500 | 2023-01-23 3:56PM EST | 43.50 | 6.80 | 7.65 | 7.85 | 0.00 | - | - | 0 | 100.00% |
| LUV230203P00045000 | 2023-01-09 12:16PM EST | 45.00 | 9.70 | 9.10 | 9.35 | 0.00 | - | - | 0 | 154.69% |
© 2023 Yahoo. All rights reserved.
