Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230929C00025000 | 2023-09-25 2:05PM EDT | 2023-09-29 | 2.73 | 1.60 | 1.70 | 0.00 | - | 1 | 1 | 51.17% |
| LUV231006C00025000 | 2023-09-26 3:35PM EDT | 2023-10-06 | 1.84 | 1.74 | 1.82 | -0.78 | -29.77% | 37 | 35 | 45.51% |
| LUV231013C00025000 | 2023-09-22 3:08PM EDT | 2023-10-13 | 3.30 | 1.88 | 1.97 | 0.00 | - | - | 1 | 43.95% |
| LUV231020C00025000 | 2023-09-26 3:00PM EDT | 2023-10-20 | 2.12 | 2.04 | 2.11 | -0.83 | -28.14% | 26 | 70 | 43.46% |
| LUV231027C00025000 | 2023-09-13 2:29PM EDT | 2023-10-27 | 4.00 | 2.20 | 2.33 | 0.00 | - | - | 1 | 46.53% |
| LUV231103C00025000 | 2023-09-26 3:27PM EDT | 2023-11-03 | 2.41 | 2.34 | 2.41 | -1.24 | -33.97% | 2 | 1 | 44.73% |
| LUV231117C00025000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 2.57 | 2.54 | 2.60 | -0.65 | -20.19% | 117 | 35 | 43.65% |
| LUV231215C00025000 | 2023-09-26 3:24PM EDT | 2023-12-15 | 2.86 | 2.79 | 2.85 | -0.64 | -18.29% | 15 | 164 | 40.77% |
| LUV240119C00025000 | 2023-09-26 2:57PM EDT | 2024-01-19 | 3.15 | 3.10 | 3.15 | -0.65 | -17.11% | 55 | 736 | 39.50% |
| LUV240315C00025000 | 2023-09-26 1:53PM EDT | 2024-03-15 | 3.75 | 3.55 | 3.70 | -0.95 | -20.21% | 21 | 32 | 40.53% |
| LUV240621C00025000 | 2023-09-26 3:53PM EDT | 2024-06-21 | 4.35 | 4.25 | 4.35 | -1.05 | -19.44% | 15 | 163 | 39.94% |
| LUV250117C00025000 | 2023-09-26 3:58PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.50 | -0.65 | -10.66% | 61 | 255 | 40.02% |
| LUV260116C00025000 | 2023-09-26 1:46PM EDT | 2026-01-16 | 6.95 | 6.85 | 7.10 | -0.59 | -7.82% | 11 | 18 | 40.86% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV230929P00025000 | 2023-09-26 2:27PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 130 | 225 | 45.70% |
| LUV231006P00025000 | 2023-09-26 2:20PM EDT | 2023-10-06 | 0.15 | 0.16 | 0.18 | +0.08 | +114.29% | 3 | 42 | 39.26% |
| LUV231013P00025000 | 2023-09-26 2:05PM EDT | 2023-10-13 | 0.25 | 0.27 | 0.31 | +0.13 | +108.33% | 8 | 103 | 38.48% |
| LUV231020P00025000 | 2023-09-26 2:53PM EDT | 2023-10-20 | 0.36 | 0.39 | 0.41 | +0.16 | +80.00% | 2,330 | 3,171 | 37.31% |
| LUV231027P00025000 | 2023-09-26 3:32PM EDT | 2023-10-27 | 0.56 | 0.57 | 0.60 | +0.23 | +69.70% | 4 | 91 | 40.28% |
| LUV231103P00025000 | 2023-09-26 2:50PM EDT | 2023-11-03 | 0.63 | 0.63 | 0.67 | +0.34 | +117.24% | 7 | 3 | 38.87% |
| LUV231117P00025000 | 2023-09-26 3:51PM EDT | 2023-11-17 | 0.79 | 0.78 | 0.80 | +0.27 | +51.92% | 136 | 1,208 | 37.01% |
| LUV231215P00025000 | 2023-09-26 2:35PM EDT | 2023-12-15 | 1.00 | 1.03 | 1.06 | +0.27 | +36.99% | 37 | 1,877 | 35.74% |
| LUV240119P00025000 | 2023-09-26 3:18PM EDT | 2024-01-19 | 1.23 | 1.24 | 1.27 | +0.32 | +35.16% | 86 | 4,012 | 33.74% |
| LUV240315P00025000 | 2023-09-26 2:50PM EDT | 2024-03-15 | 1.62 | 1.62 | 1.67 | +0.32 | +24.62% | 4 | 1,187 | 33.64% |
| LUV240621P00025000 | 2023-09-26 10:58AM EDT | 2024-06-21 | 1.95 | 2.14 | 2.19 | +0.11 | +5.98% | 1 | 2,439 | 32.96% |
| LUV250117P00025000 | 2023-09-26 1:34PM EDT | 2025-01-17 | 2.89 | 2.95 | 3.05 | +0.29 | +11.15% | 37 | 2,790 | 32.25% |
| LUV260116P00025000 | 2023-09-26 2:22PM EDT | 2026-01-16 | 3.77 | 3.80 | 4.05 | +0.57 | +17.81% | 3 | 14 | 30.93% |
© 2023 Yahoo. All rights reserved.
