Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241011C00019000 | 2024-10-04 10:48AM EDT | 19.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LUV241011C00020000 | 2024-10-04 11:17AM EDT | 20.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241011C00023500 | 2024-10-04 10:31AM EDT | 23.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LUV241011C00024500 | 2024-09-30 10:05AM EDT | 24.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV241011C00025000 | 2024-10-04 10:31AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241011C00026000 | 2024-10-09 9:33AM EDT | 26.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV241011C00027000 | 2024-10-09 10:12AM EDT | 27.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LUV241011C00027500 | 2024-10-04 9:59AM EDT | 27.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LUV241011C00028000 | 2024-10-09 3:49PM EDT | 28.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 0.00% |
| LUV241011C00028500 | 2024-10-09 2:50PM EDT | 28.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| LUV241011C00029000 | 2024-10-09 1:06PM EDT | 29.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| LUV241011C00029500 | 2024-10-09 3:18PM EDT | 29.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 357 | 0.00% |
| LUV241011C00030000 | 2024-10-09 3:48PM EDT | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 482 | 0.00% |
| LUV241011C00030500 | 2024-10-09 3:58PM EDT | 30.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 145 | 345 | 0.00% |
| LUV241011C00031000 | 2024-10-09 3:59PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,174 | 2,405 | 6.25% |
| LUV241011C00031500 | 2024-10-09 3:52PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,320 | 2,611 | 12.50% |
| LUV241011C00032000 | 2024-10-09 3:45PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,074 | 1,822 | 12.50% |
| LUV241011C00032500 | 2024-10-09 3:58PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 548 | 25.00% |
| LUV241011C00033000 | 2024-10-09 3:39PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 2,873 | 25.00% |
| LUV241011C00033500 | 2024-10-09 2:38PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,565 | 25.00% |
| LUV241011C00034000 | 2024-10-09 1:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 267 | 50.00% |
| LUV241011C00034500 | 2024-10-09 9:48AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| LUV241011C00035000 | 2024-10-07 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| LUV241011C00036000 | 2024-10-04 9:44AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LUV241011C00038000 | 2024-09-19 12:06PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241011P00021000 | 2024-09-24 12:54PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| LUV241011P00022000 | 2024-09-25 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| LUV241011P00023000 | 2024-09-25 10:59AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| LUV241011P00024000 | 2024-10-01 9:37AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| LUV241011P00024500 | 2024-10-04 9:46AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LUV241011P00025000 | 2024-10-09 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 50.00% |
| LUV241011P00025500 | 2024-10-07 2:00PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| LUV241011P00026000 | 2024-10-07 2:52PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 202 | 50.00% |
| LUV241011P00026500 | 2024-10-09 11:50AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| LUV241011P00027000 | 2024-10-09 3:51PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 662 | 50.00% |
| LUV241011P00027500 | 2024-10-08 2:21PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| LUV241011P00028000 | 2024-10-09 3:58PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 25.00% |
| LUV241011P00028500 | 2024-10-09 3:01PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 572 | 25.00% |
| LUV241011P00029000 | 2024-10-09 3:59PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 267 | 662 | 25.00% |
| LUV241011P00029500 | 2024-10-09 3:42PM EDT | 29.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 301 | 1,068 | 12.50% |
| LUV241011P00030000 | 2024-10-09 3:32PM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 342 | 1,063 | 6.25% |
| LUV241011P00030500 | 2024-10-09 3:55PM EDT | 30.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 68 | 893 | 3.13% |
| LUV241011P00031000 | 2024-10-09 3:58PM EDT | 31.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 247 | 1,237 | 0.00% |
| LUV241011P00031500 | 2024-10-09 2:09PM EDT | 31.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 136 | 1,194 | 0.00% |
| LUV241011P00032000 | 2024-10-09 3:59PM EDT | 32.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 168 | 0.00% |
| LUV241011P00032500 | 2024-10-04 10:41AM EDT | 32.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 92 | 101 | 0.00% |
| LUV241011P00033000 | 2024-10-04 9:46AM EDT | 33.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV241011P00033500 | 2024-09-26 12:37PM EDT | 33.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV241011P00034000 | 2024-10-04 9:52AM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LUV241011P00034500 | 2024-10-09 2:39PM EDT | 34.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LUV241011P00035000 | 2024-10-09 2:39PM EDT | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LUV241011P00035500 | 2024-10-08 11:24AM EDT | 35.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LUV241011P00036000 | 2024-10-03 9:37AM EDT | 36.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV241011P00037000 | 2024-10-04 10:04AM EDT | 37.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LUV241011P00038000 | 2024-10-04 10:04AM EDT | 38.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.