Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-04-30 3:47PM EDT | 12.50 | 13.80 | 13.50 | 13.90 | -0.30 | -2.13% | 1 | 102 | 48.93% |
| LUV260116C00015000 | 2024-05-01 12:28PM EDT | 15.00 | 11.70 | 9.80 | 12.15 | -0.31 | -2.58% | 2 | 77 | 50.51% |
| LUV260116C00017500 | 2024-04-30 10:55AM EDT | 17.50 | 10.50 | 9.65 | 10.70 | 0.00 | - | 1 | 71 | 52.22% |
| LUV260116C00020000 | 2024-05-01 1:23PM EDT | 20.00 | 8.05 | 8.00 | 8.25 | -0.45 | -5.29% | 3 | 1,082 | 41.80% |
| LUV260116C00022500 | 2024-04-29 2:55PM EDT | 22.50 | 7.50 | 6.50 | 7.65 | 0.00 | - | 10 | 448 | 47.96% |
| LUV260116C00025000 | 2024-05-01 2:40PM EDT | 25.00 | 5.50 | 5.30 | 5.40 | -0.05 | -0.90% | 11 | 3,222 | 38.61% |
| LUV260116C00027500 | 2024-05-01 11:51AM EDT | 27.50 | 4.40 | 4.15 | 4.30 | -0.10 | -2.22% | 103 | 1,271 | 37.55% |
| LUV260116C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 3.35 | 3.25 | 3.45 | -0.23 | -6.42% | 10 | 1,663 | 37.13% |
| LUV260116C00032500 | 2024-05-01 12:04PM EDT | 32.50 | 2.60 | 2.60 | 2.67 | -0.24 | -8.45% | 12 | 816 | 36.11% |
| LUV260116C00035000 | 2024-05-01 12:04PM EDT | 35.00 | 2.04 | 1.82 | 2.08 | -0.14 | -6.42% | 2 | 343 | 35.55% |
| LUV260116C00037500 | 2024-05-01 11:23AM EDT | 37.50 | 1.57 | 1.29 | 1.62 | -0.33 | -17.37% | 1 | 203 | 35.13% |
| LUV260116C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 1.20 | 1.07 | 1.26 | -0.16 | -11.76% | 13 | 539 | 34.79% |
| LUV260116C00042500 | 2024-05-01 2:07PM EDT | 42.50 | 1.26 | 0.85 | 0.98 | +0.13 | +11.50% | 10 | 177 | 34.55% |
| LUV260116C00045000 | 2024-04-30 9:43AM EDT | 45.00 | 0.80 | 0.49 | 1.46 | 0.00 | - | 2 | 572 | 41.97% |
| LUV260116C00047500 | 2024-04-30 9:53AM EDT | 47.50 | 0.61 | 0.34 | 0.61 | 0.00 | - | 5 | 57 | 34.38% |
| LUV260116C00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.46 | 0.45 | 0.49 | -0.02 | -4.17% | 2 | 296 | 34.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-04-25 2:35PM EDT | 12.50 | 0.46 | 0.45 | 0.62 | 0.00 | - | 23 | 138 | 46.58% |
| LUV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.75 | 0.74 | 0.81 | 0.00 | - | 5 | 693 | 40.23% |
| LUV260116P00017500 | 2024-04-30 10:09AM EDT | 17.50 | 1.10 | 1.16 | 1.34 | 0.00 | - | 30 | 1,218 | 38.36% |
| LUV260116P00020000 | 2024-04-30 3:52PM EDT | 20.00 | 1.78 | 1.77 | 1.91 | 0.00 | - | 1 | 226 | 35.23% |
| LUV260116P00022500 | 2024-04-29 1:19PM EDT | 22.50 | 2.39 | 2.60 | 2.80 | 0.00 | - | 3 | 2,996 | 33.68% |
| LUV260116P00025000 | 2024-05-01 2:17PM EDT | 25.00 | 3.73 | 3.65 | 3.75 | +0.18 | +5.07% | 23 | 2,390 | 31.03% |
| LUV260116P00027500 | 2024-05-01 10:29AM EDT | 27.50 | 4.89 | 4.90 | 5.05 | +0.12 | +2.52% | 14 | 584 | 29.52% |
| LUV260116P00030000 | 2024-05-01 1:24PM EDT | 30.00 | 6.50 | 6.25 | 6.55 | +0.45 | +7.44% | 11 | 2,631 | 27.88% |
| LUV260116P00032500 | 2024-04-25 1:15PM EDT | 32.50 | 7.20 | 8.05 | 8.25 | 0.00 | - | 3 | 1,097 | 26.12% |
| LUV260116P00035000 | 2024-04-26 9:50AM EDT | 35.00 | 9.00 | 9.95 | 11.00 | 0.00 | - | 1 | 441 | 32.17% |
| LUV260116P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.43 | 11.40 | 14.50 | 0.00 | - | 6 | 13 | 43.97% |
| LUV260116P00040000 | 2024-04-16 11:04AM EDT | 40.00 | 12.75 | 13.95 | 16.50 | 0.00 | - | 2 | 13 | 43.09% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.50 | 19.00 | 0.00 | - | 8 | 23 | 45.97% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.