Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712C00025000 | 2024-06-14 2:27PM EDT | 25.00 | 3.25 | 2.29 | 4.90 | 0.00 | - | 5 | 6 | 85.84% |
| LUV240712C00025500 | 2024-06-24 9:59AM EDT | 25.50 | 3.10 | 2.64 | 2.80 | 0.00 | - | - | 0 | 53.71% |
| LUV240712C00026000 | 2024-06-28 12:07PM EDT | 26.00 | 2.73 | 1.66 | 2.30 | 0.00 | - | 17 | 29 | 46.19% |
| LUV240712C00027000 | 2024-07-01 3:37PM EDT | 27.00 | 1.45 | 1.37 | 1.44 | -0.08 | -5.23% | 9 | 47 | 39.84% |
| LUV240712C00027500 | 2024-07-01 12:59PM EDT | 27.50 | 0.91 | 1.03 | 1.07 | -0.45 | -33.09% | 72 | 305 | 37.60% |
| LUV240712C00028000 | 2024-07-01 12:51PM EDT | 28.00 | 0.63 | 0.73 | 0.77 | -0.39 | -38.24% | 201 | 809 | 36.72% |
| LUV240712C00028500 | 2024-07-01 3:51PM EDT | 28.50 | 0.49 | 0.49 | 0.53 | -0.25 | -33.78% | 318 | 411 | 36.13% |
| LUV240712C00029000 | 2024-07-01 3:13PM EDT | 29.00 | 0.32 | 0.33 | 0.36 | -0.25 | -43.86% | 579 | 630 | 36.33% |
| LUV240712C00029500 | 2024-07-01 3:20PM EDT | 29.50 | 0.22 | 0.19 | 0.23 | -0.19 | -46.34% | 311 | 677 | 36.13% |
| LUV240712C00030000 | 2024-07-01 2:47PM EDT | 30.00 | 0.12 | 0.12 | 0.15 | -0.13 | -52.00% | 94 | 1,395 | 36.91% |
| LUV240712C00030500 | 2024-07-01 11:57AM EDT | 30.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 90 | 67 | 37.89% |
| LUV240712C00031000 | 2024-07-01 3:17PM EDT | 31.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 27 | 426 | 39.45% |
| LUV240712C00032000 | 2024-07-01 12:17PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 11 | 343 | 41.41% |
| LUV240712C00032500 | 2024-06-27 2:54PM EDT | 32.50 | 0.04 | 0.01 | 1.21 | 0.00 | - | - | 101 | 101.37% |
| LUV240712C00033000 | 2024-07-01 3:13PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 654 | 49.22% |
| LUV240712C00033500 | 2024-07-01 10:46AM EDT | 33.50 | 0.02 | 0.00 | 1.28 | -0.01 | -33.33% | - | 32 | 115.14% |
| LUV240712C00034000 | 2024-06-27 10:33AM EDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 53.13% |
| LUV240712C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 3 | 59.38% |
| LUV240712C00036000 | 2024-06-11 9:30AM EDT | 36.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 5 | 65.63% |
| LUV240712C00037000 | 2024-06-11 3:24PM EDT | 37.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 2 | 140.63% |
| LUV240712C00038000 | 2024-06-24 12:06PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 10 | 71.88% |
| LUV240712C00040000 | 2024-06-24 12:02PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 108.59% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240712P00017000 | 2024-06-17 3:10PM EDT | 17.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 3 | 168.36% |
| LUV240712P00021000 | 2024-07-01 2:18PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 13 | 65.63% |
| LUV240712P00022000 | 2024-07-01 3:21PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 260 | 1 | 153.13% |
| LUV240712P00023000 | 2024-06-28 1:02PM EDT | 23.00 | 0.02 | 0.01 | 1.24 | 0.00 | - | 3 | 22 | 133.30% |
| LUV240712P00024000 | 2024-07-01 12:15PM EDT | 24.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 300 | 107 | 54.69% |
| LUV240712P00024500 | 2024-06-26 10:10AM EDT | 24.50 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 1 | 5 | 52.73% |
| LUV240712P00025000 | 2024-07-01 2:47PM EDT | 25.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 4 | 77 | 46.48% |
| LUV240712P00025500 | 2024-07-01 12:56PM EDT | 25.50 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 3 | 4 | 42.97% |
| LUV240712P00026000 | 2024-07-01 12:44PM EDT | 26.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 16 | 250 | 39.65% |
| LUV240712P00026500 | 2024-07-01 2:04PM EDT | 26.50 | 0.19 | 0.14 | 0.17 | +0.05 | +35.71% | 6 | 43 | 36.91% |
| LUV240712P00027000 | 2024-07-01 2:56PM EDT | 27.00 | 0.26 | 0.23 | 0.27 | +0.05 | +23.81% | 137 | 9,982 | 36.04% |
| LUV240712P00027500 | 2024-07-01 1:39PM EDT | 27.50 | 0.42 | 0.37 | 0.40 | +0.08 | +23.53% | 252 | 1,148 | 34.28% |
| LUV240712P00028000 | 2024-07-01 2:56PM EDT | 28.00 | 0.63 | 0.57 | 0.60 | +0.13 | +26.00% | 607 | 5,724 | 33.59% |
| LUV240712P00028500 | 2024-07-01 1:47PM EDT | 28.50 | 0.97 | 0.83 | 0.87 | +0.20 | +25.97% | 215 | 166 | 33.50% |
| LUV240712P00029000 | 2024-07-01 10:31AM EDT | 29.00 | 1.17 | 1.15 | 1.20 | +0.17 | +17.00% | 5 | 175 | 33.50% |
| LUV240712P00029500 | 2024-06-26 9:31AM EDT | 29.50 | 2.10 | 1.52 | 1.59 | 0.00 | - | - | 2 | 34.18% |
| LUV240712P00030000 | 2024-07-01 10:25AM EDT | 30.00 | 1.92 | 1.93 | 2.22 | +0.08 | +4.35% | 2 | 14 | 50.00% |
| LUV240712P00031000 | 2024-06-10 2:04PM EDT | 31.00 | 1.95 | 2.83 | 2.98 | 0.00 | - | - | 21 | 42.19% |
| LUV240712P00031500 | 2024-07-01 12:06PM EDT | 31.50 | 3.70 | 2.88 | 3.50 | +0.50 | +15.62% | 2 | 2 | 49.41% |
| LUV240712P00032000 | 2024-07-01 11:32AM EDT | 32.00 | 3.85 | 3.35 | 4.80 | -0.45 | -10.47% | 50 | 52 | 62.50% |
| LUV240712P00033500 | 2024-06-26 10:00AM EDT | 33.50 | 5.80 | 4.15 | 7.05 | 0.00 | - | - | 0 | 80.08% |
| LUV240712P00034000 | 2024-06-11 2:59PM EDT | 34.00 | 5.90 | 4.15 | 6.95 | 0.00 | - | - | 0 | 148.34% |
| LUV240712P00038000 | 2024-06-11 9:35AM EDT | 38.00 | 9.03 | 8.55 | 11.60 | 0.00 | - | - | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.