Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 1.23 | 1.00 | 1.24 | -0.65 | -34.57% | 7 | 8 | 39.65% |
| LUV240510C00025500 | 2024-04-30 3:48PM EDT | 25.50 | 0.93 | 0.84 | 0.87 | -0.52 | -35.86% | 80 | 3 | 36.82% |
| LUV240510C00026000 | 2024-04-30 3:56PM EDT | 26.00 | 0.56 | 0.54 | 0.57 | -0.64 | -53.33% | 48 | 7 | 34.96% |
| LUV240510C00026500 | 2024-04-30 3:26PM EDT | 26.50 | 0.40 | 0.33 | 0.37 | -0.34 | -45.95% | 236 | 99 | 35.16% |
| LUV240510C00027000 | 2024-04-30 3:54PM EDT | 27.00 | 0.20 | 0.19 | 0.22 | -0.34 | -62.96% | 361 | 277 | 34.77% |
| LUV240510C00027500 | 2024-04-30 2:35PM EDT | 27.50 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 92 | 421 | 35.35% |
| LUV240510C00028000 | 2024-04-30 3:56PM EDT | 28.00 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 26 | 248 | 36.52% |
| LUV240510C00028500 | 2024-04-30 12:34PM EDT | 28.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 27 | 73 | 37.89% |
| LUV240510C00029000 | 2024-04-30 3:18PM EDT | 29.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 8 | 191 | 41.41% |
| LUV240510C00029500 | 2024-04-30 10:45AM EDT | 29.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 54 | 43.75% |
| LUV240510C00030000 | 2024-04-30 3:26PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 29 | 221 | 55.08% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 45 | 49.22% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.26 | -96.30% | 2 | 145 | 53.13% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 1.26 | 0.00 | - | - | 53 | 131.45% |
| LUV240510C00032000 | 2024-04-30 3:27PM EDT | 32.00 | 0.07 | 0.00 | 0.11 | +0.06 | +600.00% | 2 | 153 | 72.27% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 32 | 108.98% |
| LUV240510C00033000 | 2024-04-25 9:31AM EDT | 33.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 6 | 48 | 149.32% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 3 | 155.37% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 99.22% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 85.16% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 101.56% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 40 | 190.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 68 | 65.63% |
| LUV240510P00022000 | 2024-04-29 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 53.13% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 19 | 21 | 107.03% |
| LUV240510P00024000 | 2024-04-30 10:42AM EDT | 24.00 | 0.04 | 0.05 | 0.07 | +0.01 | +33.33% | 141 | 43 | 36.33% |
| LUV240510P00024500 | 2024-04-30 3:48PM EDT | 24.50 | 0.09 | 0.10 | 0.21 | +0.04 | +80.00% | 20 | 22 | 42.58% |
| LUV240510P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.21 | 0.19 | 0.21 | +0.09 | +75.00% | 74 | 138 | 33.20% |
| LUV240510P00025500 | 2024-04-30 3:55PM EDT | 25.50 | 0.34 | 0.34 | 0.35 | +0.16 | +88.89% | 121 | 85 | 31.93% |
| LUV240510P00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.55 | 0.55 | 0.58 | +0.28 | +103.70% | 414 | 266 | 32.03% |
| LUV240510P00026500 | 2024-04-30 3:04PM EDT | 26.50 | 0.62 | 0.84 | 0.87 | +0.15 | +31.91% | 135 | 74 | 31.45% |
| LUV240510P00027000 | 2024-04-30 3:55PM EDT | 27.00 | 1.14 | 1.18 | 1.41 | +0.52 | +83.87% | 49 | 618 | 43.85% |
| LUV240510P00027500 | 2024-04-30 3:37PM EDT | 27.50 | 1.40 | 1.49 | 1.74 | +0.44 | +45.83% | 13 | 64 | 39.65% |
| LUV240510P00028000 | 2024-04-30 12:38PM EDT | 28.00 | 1.33 | 1.86 | 2.20 | -0.02 | -1.48% | 2 | 81 | 43.16% |
| LUV240510P00028500 | 2024-04-29 9:52AM EDT | 28.50 | 2.00 | 2.29 | 2.80 | 0.00 | - | 61 | 59 | 59.38% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 29.00 | 2.81 | 2.80 | 3.40 | +0.49 | +21.12% | 7 | 36 | 74.80% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 2.21 | 4.60 | 0.00 | - | 10 | 6 | 132.32% |
| LUV240510P00030000 | 2024-04-30 3:46PM EDT | 30.00 | 3.91 | 2.93 | 4.35 | +1.34 | +52.14% | 35 | 198 | 83.40% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 4.95 | 6.90 | 0.00 | - | 40 | 65 | 142.48% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 4.00 | 6.95 | 0.00 | - | - | 1 | 185.16% |
| LUV240510P00032000 | 2024-04-26 9:50AM EDT | 32.00 | 4.80 | 5.00 | 7.05 | 0.00 | - | 6 | 2 | 164.75% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 5.05 | 8.85 | 0.00 | - | - | 0 | 231.64% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 120.70% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 12.05 | 15.10 | 0.00 | - | - | 0 | 253.13% |
© 2024 Yahoo. All rights reserved.