Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117C00012500 | 2024-03-27 11:45AM EDT | 12.50 | 16.50 | 14.50 | 15.25 | 0.00 | - | 1 | 27 | 103.32% |
| LUV250117C00015000 | 2024-04-29 10:43AM EDT | 15.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LUV250117C00017500 | 2024-05-01 2:01PM EDT | 17.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV250117C00020000 | 2024-05-01 3:38PM EDT | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV250117C00022500 | 2024-05-01 10:19AM EDT | 22.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00025000 | 2024-05-01 3:04PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117C00027500 | 2024-05-01 3:31PM EDT | 27.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LUV250117C00030000 | 2024-05-01 3:51PM EDT | 30.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| LUV250117C00032500 | 2024-05-01 3:49PM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LUV250117C00035000 | 2024-05-01 3:51PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LUV250117C00037500 | 2024-05-01 2:24PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LUV250117C00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| LUV250117C00042500 | 2024-05-01 10:33AM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV250117C00045000 | 2024-04-30 12:24PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LUV250117C00047500 | 2024-05-01 12:14PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| LUV250117C00050000 | 2024-05-01 11:39AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| LUV250117C00055000 | 2024-05-01 1:04PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV250117P00012500 | 2024-04-29 11:03AM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LUV250117P00015000 | 2024-05-01 1:24PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV250117P00017500 | 2024-05-01 1:24PM EDT | 17.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUV250117P00020000 | 2024-05-01 12:30PM EDT | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| LUV250117P00022500 | 2024-05-01 3:36PM EDT | 22.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3,014 | 0 | 3.13% |
| LUV250117P00025000 | 2024-04-30 3:47PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LUV250117P00027500 | 2024-05-01 1:48PM EDT | 27.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUV250117P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV250117P00032500 | 2024-04-30 3:54PM EDT | 32.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV250117P00035000 | 2024-05-01 11:38AM EDT | 35.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LUV250117P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUV250117P00040000 | 2024-04-10 1:12PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV250117P00042500 | 2024-04-17 3:34PM EDT | 42.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LUV250117P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| LUV250117P00047500 | 2024-05-01 3:46PM EDT | 47.50 | 21.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV250117P00050000 | 2024-05-01 3:46PM EDT | 50.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LUV250117P00055000 | 2024-05-01 3:53PM EDT | 55.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.