Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517C00017500 | 2024-04-11 11:20AM EDT | 17.50 | 10.75 | 6.45 | 9.75 | 0.00 | - | - | 1 | 258.20% |
| LUV240517C00020000 | 2024-04-15 1:06PM EDT | 20.00 | 7.90 | 3.90 | 7.65 | 0.00 | - | 15 | 17 | 78.52% |
| LUV240517C00021000 | 2024-04-25 11:04AM EDT | 21.00 | 5.70 | 3.75 | 4.85 | 0.00 | - | - | 19 | 75.78% |
| LUV240517C00022500 | 2024-04-30 11:04AM EDT | 22.50 | 3.85 | 2.16 | 4.60 | 0.00 | - | 13 | 17 | 58.40% |
| LUV240517C00024500 | 2024-05-01 2:40PM EDT | 24.50 | 1.61 | 1.42 | 1.51 | -0.65 | -28.76% | 13 | 10 | 37.79% |
| LUV240517C00025000 | 2024-05-01 12:33PM EDT | 25.00 | 1.23 | 1.06 | 1.15 | -0.54 | -30.51% | 8 | 181 | 36.33% |
| LUV240517C00025500 | 2024-05-01 3:57PM EDT | 25.50 | 0.85 | 0.76 | 0.85 | -0.29 | -25.44% | 131 | 209 | 35.65% |
| LUV240517C00026000 | 2024-05-01 1:32PM EDT | 26.00 | 0.56 | 0.53 | 0.56 | -0.35 | -38.46% | 363 | 111 | 33.01% |
| LUV240517C00026500 | 2024-05-01 3:29PM EDT | 26.50 | 0.48 | 0.34 | 0.37 | -0.03 | -5.88% | 106 | 963 | 32.52% |
| LUV240517C00027000 | 2024-05-01 3:35PM EDT | 27.00 | 0.29 | 0.21 | 0.26 | -0.06 | -17.14% | 127 | 1,854 | 33.79% |
| LUV240517C00027500 | 2024-05-01 3:35PM EDT | 27.50 | 0.18 | 0.13 | 0.17 | -0.06 | -25.00% | 42 | 1,364 | 34.18% |
| LUV240517C00028000 | 2024-05-01 2:53PM EDT | 28.00 | 0.12 | 0.07 | 0.12 | -0.07 | -36.84% | 11 | 552 | 35.55% |
| LUV240517C00028500 | 2024-05-01 1:23PM EDT | 28.50 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 4 | 531 | 36.33% |
| LUV240517C00029000 | 2024-05-01 1:23PM EDT | 29.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 55 | 1,732 | 36.72% |
| LUV240517C00029500 | 2024-04-30 9:30AM EDT | 29.50 | 0.07 | 0.01 | 1.28 | 0.00 | - | 2 | 65 | 87.21% |
| LUV240517C00030000 | 2024-05-01 2:26PM EDT | 30.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 3 | 7,907 | 46.09% |
| LUV240517C00030500 | 2024-04-29 11:37AM EDT | 30.50 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 194 | 97.36% |
| LUV240517C00031000 | 2024-04-30 3:26PM EDT | 31.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 166 | 102.54% |
| LUV240517C00031500 | 2024-05-01 10:18AM EDT | 31.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 218 | 55.08% |
| LUV240517C00032000 | 2024-04-30 3:27PM EDT | 32.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 2 | 71 | 108.79% |
| LUV240517C00032500 | 2024-05-01 1:53PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,482 | 53.13% |
| LUV240517C00033000 | 2024-04-25 3:02PM EDT | 33.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 1,481 | 121.58% |
| LUV240517C00033500 | 2024-04-25 10:40AM EDT | 33.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 49 | 125.98% |
| LUV240517C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 33 | 71.09% |
| LUV240517C00035000 | 2024-04-29 3:01PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3,744 | 72.66% |
| LUV240517C00037500 | 2024-04-25 11:32AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 248 | 82.03% |
| LUV240517C00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 75 | 160.94% |
| LUV240517C00040000 | 2024-04-24 2:46PM EDT | 40.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 17 | 174.80% |
| LUV240517C00042500 | 2024-04-02 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 137.11% |
| LUV240517C00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240517P00015000 | 2024-04-19 1:14PM EDT | 15.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 277.34% |
| LUV240517P00017500 | 2024-04-11 2:08PM EDT | 17.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 179.69% |
| LUV240517P00020000 | 2024-04-19 1:14PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 189 | 67.58% |
| LUV240517P00022000 | 2024-05-01 11:16AM EDT | 22.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 102 | 161 | 43.36% |
| LUV240517P00022500 | 2024-04-29 3:09PM EDT | 22.50 | 0.02 | 0.01 | 0.31 | 0.00 | - | 3,171 | 3,086 | 53.71% |
| LUV240517P00023000 | 2024-05-01 9:30AM EDT | 23.00 | 0.07 | 0.04 | 0.06 | +0.03 | +75.00% | 3 | 207 | 36.13% |
| LUV240517P00024000 | 2024-05-01 2:55PM EDT | 24.00 | 0.11 | 0.13 | 0.15 | +0.03 | +37.50% | 274 | 566 | 33.01% |
| LUV240517P00024500 | 2024-05-01 2:04PM EDT | 24.50 | 0.26 | 0.21 | 0.26 | +0.07 | +36.84% | 9 | 472 | 33.11% |
| LUV240517P00025000 | 2024-05-01 2:54PM EDT | 25.00 | 0.27 | 0.35 | 0.39 | -0.03 | -10.00% | 313 | 411 | 31.84% |
| LUV240517P00025500 | 2024-05-01 3:32PM EDT | 25.50 | 0.46 | 0.54 | 0.57 | +0.03 | +6.98% | 261 | 736 | 30.47% |
| LUV240517P00026000 | 2024-05-01 3:27PM EDT | 26.00 | 0.62 | 0.80 | 0.82 | 0.00 | - | 572 | 2,031 | 29.74% |
| LUV240517P00026500 | 2024-05-01 3:27PM EDT | 26.50 | 0.90 | 1.11 | 1.15 | +0.07 | +8.43% | 46 | 1,117 | 29.98% |
| LUV240517P00027000 | 2024-05-01 3:56PM EDT | 27.00 | 1.42 | 1.46 | 1.54 | +0.13 | +10.08% | 362 | 4,777 | 30.86% |
| LUV240517P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 1.83 | 1.78 | 2.11 | +0.19 | +11.59% | 82 | 5,726 | 41.41% |
| LUV240517P00028000 | 2024-05-01 2:17PM EDT | 28.00 | 2.05 | 1.82 | 2.75 | -0.05 | -2.38% | 7 | 334 | 56.06% |
| LUV240517P00028500 | 2024-04-29 9:57AM EDT | 28.50 | 2.15 | 2.71 | 3.25 | 0.00 | - | 1 | 307 | 62.11% |
| LUV240517P00029000 | 2024-04-30 11:03AM EDT | 29.00 | 2.72 | 2.74 | 3.70 | 0.00 | - | 2 | 2,315 | 64.65% |
| LUV240517P00029500 | 2024-05-01 3:18PM EDT | 29.50 | 3.45 | 3.75 | 3.95 | +0.15 | +4.55% | 596 | 353 | 49.61% |
| LUV240517P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 4.15 | 3.35 | 5.85 | +0.37 | +9.79% | 2,460 | 2,614 | 67.77% |
| LUV240517P00030500 | 2024-05-01 1:03PM EDT | 30.50 | 4.85 | 3.90 | 6.65 | +3.16 | +186.98% | 2 | 5 | 85.35% |
| LUV240517P00031000 | 2024-05-01 1:03PM EDT | 31.00 | 5.35 | 4.85 | 6.25 | +0.60 | +12.63% | 1 | 1 | 72.66% |
| LUV240517P00031500 | 2024-05-01 1:03PM EDT | 31.50 | 5.90 | 4.05 | 7.65 | +0.65 | +12.38% | 2 | 0 | 172.85% |
| LUV240517P00032000 | 2024-04-30 2:44PM EDT | 32.00 | 5.80 | 5.30 | 8.15 | 0.00 | - | 19 | 0 | 95.90% |
| LUV240517P00032500 | 2024-05-01 1:03PM EDT | 32.50 | 6.85 | 5.95 | 8.50 | +0.70 | +11.38% | 3 | 1 | 100.20% |
| LUV240517P00033000 | 2024-05-01 1:03PM EDT | 33.00 | 7.35 | 5.20 | 8.10 | +1.25 | +20.49% | 1 | 0 | 130.76% |
| LUV240517P00033500 | 2024-05-01 2:35PM EDT | 33.50 | 7.90 | 6.95 | 8.75 | +1.30 | +19.70% | 6 | 0 | 59.38% |
| LUV240517P00034000 | 2024-04-26 11:31AM EDT | 34.00 | 7.20 | 6.80 | 9.85 | 0.00 | - | 1 | 0 | 183.50% |
| LUV240517P00035000 | 2024-04-30 12:06PM EDT | 35.00 | 8.75 | 7.90 | 10.80 | 0.00 | - | 1 | 0 | 67.19% |
| LUV240517P00036000 | 2024-04-30 12:06PM EDT | 36.00 | 9.75 | 10.20 | 12.15 | 0.00 | - | 1 | 0 | 161.33% |
| LUV240517P00037000 | 2024-05-01 9:54AM EDT | 37.00 | 11.05 | 10.30 | 13.05 | +0.30 | +2.79% | 2 | 0 | 129.88% |
| LUV240517P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 10.70 | 10.40 | 14.00 | 0.00 | - | 1 | 0 | 135.74% |
| LUV240517P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 12.35 | 11.95 | 13.80 | +0.60 | +5.11% | 1 | 0 | 154.30% |
| LUV240517P00039000 | 2024-04-29 11:14AM EDT | 39.00 | 12.55 | 12.10 | 14.60 | 0.00 | - | 3 | 0 | 85.94% |
| LUV240517P00040000 | 2024-04-26 11:04AM EDT | 40.00 | 13.20 | 12.30 | 15.55 | 0.00 | - | 1 | 0 | 215.23% |
© 2024 Yahoo. All rights reserved.