Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 1 | 4 |
| 10.75 | 0.00 | - | - | 1 | 17.50 | 0.05 | 0.00 | - | - | 2 |
| 7.90 | 0.00 | - | 15 | 17 | 20.00 | 0.05 | 0.00 | - | 1 | 211 |
| 5.70 | 0.00 | - | - | 19 | 21.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 22.00 | 0.03 | 0.00 | - | 102 | 112 |
| 3.85 | 0.00 | - | 13 | 17 | 22.50 | 0.06 | 0.00 | - | 3 | 3,082 |
| - | - | - | - | - | 23.00 | 0.04 | 0.00 | - | 1 | 208 |
| 3.55 | 0.00 | - | - | 2 | 23.50 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 11 | 24.00 | 0.01 | 0.00 | - | 20 | 805 |
| 1.61 | 0.00 | - | 13 | 18 | 24.50 | 0.02 | 0.00 | - | 16 | 505 |
| 2.36 | +0.11 | +4.89% | 112 | 164 | 25.00 | 0.03 | 0.00 | - | 36 | 703 |
| 1.86 | -0.17 | -8.37% | 5 | 140 | 25.50 | 0.03 | -0.03 | -50.00% | 314 | 608 |
| 1.42 | +0.04 | +2.90% | 14 | 530 | 26.00 | 0.06 | -0.02 | -25.00% | 53 | 2,654 |
| 0.98 | +0.02 | +2.08% | 49 | 1,083 | 26.50 | 0.14 | -0.04 | -22.22% | 480 | 973 |
| 0.61 | +0.05 | +8.93% | 95 | 2,410 | 27.00 | 0.24 | -0.10 | -29.41% | 224 | 6,247 |
| 0.35 | +0.03 | +9.38% | 671 | 6,504 | 27.50 | 0.48 | -0.08 | -14.29% | 284 | 10,015 |
| 0.17 | +0.01 | +6.25% | 259 | 1,402 | 28.00 | 0.82 | -0.09 | -9.89% | 22 | 355 |
| 0.08 | -0.01 | -11.11% | 137 | 686 | 28.50 | 1.40 | 0.00 | - | 20 | 296 |
| 0.04 | +0.01 | +33.33% | 58 | 2,163 | 29.00 | 1.81 | 0.00 | - | 1 | 1,396 |
| 0.03 | 0.00 | - | 2 | 99 | 29.50 | 3.50 | 0.00 | - | 22 | 35 |
| 0.01 | -0.02 | -66.67% | 55 | 7,828 | 30.00 | 2.85 | 0.00 | - | 400 | 386 |
| 0.02 | 0.00 | - | 1 | 189 | 30.50 | 3.25 | 0.00 | - | 4 | 4 |
| 0.03 | +0.02 | +200.00% | 10 | 156 | 31.00 | 4.09 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 2 | 220 | 31.50 | 4.40 | 0.00 | - | 3 | 0 |
| 0.01 | -0.05 | -83.33% | 2 | 71 | 32.00 | 5.05 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 13 | 1,471 | 32.50 | 6.85 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 1,473 | 33.00 | 6.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 19 | 33 | 33.50 | 7.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | - | 33 | 34.00 | 7.20 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 5 | 3,744 | 35.00 | 8.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 36.00 | 9.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 37.00 | 11.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 40 | 248 | 37.50 | 10.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 75 | 38.00 | 12.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 39.00 | 11.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 17 | 40.00 | 13.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 26 | 42.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 45.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.