Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220527C00025000 | 2022-04-11 9:52AM EDT | 25.00 | 17.30 | 18.75 | 19.00 | 0.00 | - | 5 | 5 | 0.00% |
| LUV220527C00036000 | 2022-05-26 1:11PM EDT | 36.00 | 9.34 | 8.85 | 9.15 | +3.49 | +59.66% | 1 | 65 | 50.00% |
| LUV220527C00037000 | 2022-05-24 11:07AM EDT | 37.00 | 4.80 | 7.85 | 8.15 | 0.00 | - | 2 | 2 | 50.00% |
| LUV220527C00037500 | 2022-05-23 12:24PM EDT | 37.50 | 6.10 | 7.35 | 7.60 | 0.00 | - | 13 | 0 | 151.56% |
| LUV220527C00038000 | 2022-05-24 12:05PM EDT | 38.00 | 3.95 | 4.35 | 4.65 | 0.00 | - | 2 | 6 | 0.00% |
| LUV220527C00039000 | 2022-05-25 11:36AM EDT | 39.00 | 3.15 | 5.85 | 6.20 | 0.00 | - | 3 | 1 | 96.88% |
| LUV220527C00040000 | 2022-05-26 1:54PM EDT | 40.00 | 5.30 | 4.90 | 5.05 | +3.31 | +166.33% | 7 | 145 | 92.19% |
| LUV220527C00041000 | 2022-05-26 3:20PM EDT | 41.00 | 4.22 | 3.90 | 4.10 | +2.53 | +149.70% | 7 | 165 | 88.67% |
| LUV220527C00041500 | 2022-05-26 9:55AM EDT | 41.50 | 2.59 | 3.35 | 3.60 | +1.45 | +127.19% | 7 | 28 | 79.69% |
| LUV220527C00042000 | 2022-05-26 12:21PM EDT | 42.00 | 3.35 | 2.91 | 3.15 | +2.43 | +264.13% | 471 | 727 | 53.91% |
| LUV220527C00042500 | 2022-05-26 3:46PM EDT | 42.50 | 2.59 | 2.41 | 2.60 | +2.02 | +354.39% | 30 | 85 | 61.72% |
| LUV220527C00043000 | 2022-05-26 3:47PM EDT | 43.00 | 2.07 | 1.96 | 2.16 | +1.72 | +491.43% | 84 | 1,037 | 60.55% |
| LUV220527C00043500 | 2022-05-26 3:29PM EDT | 43.50 | 1.80 | 1.47 | 1.64 | +1.60 | +800.00% | 128 | 936 | 47.66% |
| LUV220527C00044000 | 2022-05-26 3:39PM EDT | 44.00 | 1.25 | 1.05 | 1.17 | +1.15 | +1,150.00% | 307 | 410 | 40.04% |
| LUV220527C00044500 | 2022-05-26 3:47PM EDT | 44.50 | 0.75 | 0.67 | 0.75 | +0.70 | +1,400.00% | 120 | 447 | 34.57% |
| LUV220527C00045000 | 2022-05-26 3:58PM EDT | 45.00 | 0.38 | 0.39 | 0.41 | +0.35 | +1,166.67% | 447 | 1,053 | 30.86% |
| LUV220527C00045500 | 2022-05-26 3:53PM EDT | 45.50 | 0.19 | 0.15 | 0.19 | +0.16 | +533.33% | 169 | 168 | 29.20% |
| LUV220527C00046000 | 2022-05-26 3:56PM EDT | 46.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 299 | 349 | 29.30% |
| LUV220527C00046500 | 2022-05-26 2:55PM EDT | 46.50 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 236 | 203 | 31.64% |
| LUV220527C00047000 | 2022-05-26 3:29PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 24 | 305 | 36.72% |
| LUV220527C00047500 | 2022-05-26 12:16PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 49 | 471 | 43.75% |
| LUV220527C00048000 | 2022-05-26 1:57PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 371 | 46.88% |
| LUV220527C00048500 | 2022-05-26 2:01PM EDT | 48.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 48 | 50.78% |
| LUV220527C00049000 | 2022-05-26 10:24AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 53.13% |
| LUV220527C00050000 | 2022-05-26 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 405 | 64.06% |
| LUV220527C00051000 | 2022-05-25 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 78.13% |
| LUV220527C00052000 | 2022-05-23 11:53AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 261 | 89.06% |
| LUV220527C00055000 | 2022-05-18 11:29AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 103.13% |
| LUV220527C00060000 | 2022-04-28 10:23AM EDT | 60.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 143.75% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV220527P00030000 | 2022-05-24 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 225.00% |
| LUV220527P00033000 | 2022-05-19 3:48PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 301 | 178.13% |
| LUV220527P00035000 | 2022-05-24 11:27AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 88 | 120 | 140.63% |
| LUV220527P00036000 | 2022-05-24 1:42PM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 73 | 115.63% |
| LUV220527P00036500 | 2022-05-24 2:17PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 52 | 125.00% |
| LUV220527P00037000 | 2022-05-24 3:44PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 44 | 79 | 103.13% |
| LUV220527P00037500 | 2022-05-25 10:17AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 450 | 621 | 110.94% |
| LUV220527P00038000 | 2022-05-26 12:15PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 133 | 103.13% |
| LUV220527P00038500 | 2022-05-25 10:45AM EDT | 38.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 96.88% |
| LUV220527P00039000 | 2022-05-26 3:34PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 115 | 197 | 93.75% |
| LUV220527P00039500 | 2022-05-25 3:03PM EDT | 39.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 83 | 82.81% |
| LUV220527P00040000 | 2022-05-26 1:40PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 17 | 1,095 | 78.91% |
| LUV220527P00040500 | 2022-05-26 12:38PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 23 | 140 | 71.88% |
| LUV220527P00041000 | 2022-05-26 12:15PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 11 | 482 | 61.72% |
| LUV220527P00041500 | 2022-05-26 10:44AM EDT | 41.50 | 0.04 | 0.02 | 0.04 | -0.26 | -86.67% | 11 | 123 | 61.72% |
| LUV220527P00042000 | 2022-05-26 1:28PM EDT | 42.00 | 0.04 | 0.02 | 0.04 | -0.40 | -90.91% | 23 | 142 | 53.91% |
| LUV220527P00042500 | 2022-05-26 12:50PM EDT | 42.50 | 0.04 | 0.03 | 0.04 | -1.19 | -96.75% | 36 | 57 | 49.22% |
| LUV220527P00043000 | 2022-05-26 3:58PM EDT | 43.00 | 0.06 | 0.04 | 0.06 | -1.44 | -96.00% | 77 | 165 | 45.31% |
| LUV220527P00043500 | 2022-05-26 3:32PM EDT | 43.50 | 0.08 | 0.07 | 0.09 | -1.35 | -94.41% | 5 | 98 | 41.02% |
| LUV220527P00044000 | 2022-05-26 3:35PM EDT | 44.00 | 0.12 | 0.12 | 0.15 | -1.74 | -93.55% | 225 | 504 | 37.89% |
| LUV220527P00044500 | 2022-05-26 3:59PM EDT | 44.50 | 0.23 | 0.21 | 0.25 | -1.93 | -89.35% | 280 | 35 | 34.57% |
| LUV220527P00045000 | 2022-05-26 3:53PM EDT | 45.00 | 0.38 | 0.38 | 0.44 | -2.46 | -86.62% | 377 | 125 | 33.11% |
| LUV220527P00045500 | 2022-05-26 3:49PM EDT | 45.50 | 0.70 | 0.66 | 0.74 | -3.10 | -81.58% | 61 | 42 | 33.40% |
| LUV220527P00046000 | 2022-05-26 3:47PM EDT | 46.00 | 1.09 | 0.95 | 1.17 | -3.21 | -74.65% | 35 | 84 | 39.06% |
| LUV220527P00046500 | 2022-05-26 2:26PM EDT | 46.50 | 1.31 | 1.32 | 1.65 | -2.84 | -68.43% | 2 | 24 | 47.27% |
| LUV220527P00047000 | 2022-05-26 2:26PM EDT | 47.00 | 1.78 | 1.87 | 2.13 | -2.90 | -61.97% | 2 | 66 | 54.10% |
| LUV220527P00047500 | 2022-05-26 3:56PM EDT | 47.50 | 2.54 | 2.46 | 2.64 | -3.08 | -54.80% | 1 | 31 | 64.26% |
| LUV220527P00048000 | 2022-05-26 10:46AM EDT | 48.00 | 3.10 | 2.88 | 3.10 | -3.22 | -50.95% | 2 | 114 | 66.21% |
| LUV220527P00049000 | 2022-05-26 9:52AM EDT | 49.00 | 5.20 | 3.85 | 4.15 | -1.85 | -26.24% | 7 | 11 | 90.23% |
| LUV220527P00050000 | 2022-05-26 12:03PM EDT | 50.00 | 4.80 | 4.95 | 5.15 | -1.67 | -25.81% | 21 | 0 | 82.81% |
| LUV220527P00051000 | 2022-05-09 3:46PM EDT | 51.00 | 7.37 | 5.85 | 6.15 | 0.00 | - | 4 | 0 | 50.00% |
| LUV220527P00052000 | 2022-05-26 11:10AM EDT | 52.00 | 6.95 | 6.85 | 7.15 | -1.55 | -18.24% | 2 | 0 | 50.00% |
| LUV220527P00055000 | 2022-05-26 1:14PM EDT | 55.00 | 9.73 | 9.95 | 10.15 | -1.62 | -14.27% | 4 | 5 | 139.06% |
© 2022 Yahoo. All rights reserved.
