Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00018000 | 2024-05-01 1:44PM EDT | 18.00 | 7.75 | 8.25 | 10.85 | 0.00 | - | - | 25 | 446.88% |
| LUV240510C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 6.10 | 6.10 | 7.25 | 0.00 | - | - | 20 | 239.06% |
| LUV240510C00021500 | 2024-05-02 10:35AM EDT | 21.50 | 4.50 | 4.65 | 5.85 | 0.00 | - | - | 12 | 234.38% |
| LUV240510C00022000 | 2024-04-30 11:01AM EDT | 22.00 | 4.45 | 4.15 | 6.70 | 0.00 | - | - | 44 | 239.06% |
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 22.50 | 4.00 | 3.35 | 4.75 | 0.00 | - | - | 10 | 160.94% |
| LUV240510C00023500 | 2024-05-06 9:41AM EDT | 23.50 | 2.95 | 2.96 | 3.80 | 0.00 | - | 1 | 1 | 148.44% |
| LUV240510C00024000 | 2024-05-03 10:41AM EDT | 24.00 | 2.30 | 2.79 | 3.25 | 0.00 | - | 2 | 2 | 114.84% |
| LUV240510C00025000 | 2024-05-08 12:42PM EDT | 25.00 | 2.12 | 2.12 | 2.27 | +0.25 | +13.37% | 13 | 22 | 60.94% |
| LUV240510C00025500 | 2024-05-07 2:42PM EDT | 25.50 | 1.59 | 0.88 | 3.60 | 0.00 | - | 1 | 67 | 157.03% |
| LUV240510C00026000 | 2024-05-08 11:22AM EDT | 26.00 | 1.13 | 1.08 | 1.46 | 0.00 | - | 4 | 380 | 58.20% |
| LUV240510C00026500 | 2024-05-08 3:18PM EDT | 26.50 | 0.79 | 0.70 | 0.93 | +0.10 | +14.49% | 38 | 1,022 | 65.63% |
| LUV240510C00027000 | 2024-05-08 3:52PM EDT | 27.00 | 0.39 | 0.35 | 0.38 | +0.07 | +21.87% | 118 | 920 | 35.16% |
| LUV240510C00027500 | 2024-05-08 3:59PM EDT | 27.50 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 116 | 965 | 32.03% |
| LUV240510C00028000 | 2024-05-08 3:52PM EDT | 28.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 162 | 673 | 36.33% |
| LUV240510C00028500 | 2024-05-08 3:25PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 182 | 40.63% |
| LUV240510C00029000 | 2024-05-06 3:53PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 99 | 1,208 | 53.91% |
| LUV240510C00029500 | 2024-05-07 12:11PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 56.25% |
| LUV240510C00030000 | 2024-05-06 3:26PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 218 | 59.38% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 45 | 82.81% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 144 | 188.28% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 53 | 202.34% |
| LUV240510C00032000 | 2024-05-07 1:42PM EDT | 32.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 7 | 149 | 164.84% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 32 | 201.56% |
| LUV240510C00033000 | 2024-05-06 9:32AM EDT | 33.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 265.23% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 3 | 278.13% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 165.63% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 44 | 164.06% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 199.22% |
| LUV240510C00037000 | 2024-04-25 10:06AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 2024-04-15 12:36PM EDT | 21.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 68 | 346.09% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 118.75% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 19 | 21 | 135.94% |
| LUV240510P00024000 | 2024-05-07 1:35PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 723 | 71.88% |
| LUV240510P00024500 | 2024-05-07 3:39PM EDT | 24.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 179 | 92.19% |
| LUV240510P00025000 | 2024-05-08 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 742 | 56.25% |
| LUV240510P00025500 | 2024-05-08 3:56PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 530 | 51.56% |
| LUV240510P00026000 | 2024-05-08 3:26PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 119 | 1,164 | 42.19% |
| LUV240510P00026500 | 2024-05-08 3:36PM EDT | 26.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 74 | 886 | 36.72% |
| LUV240510P00027000 | 2024-05-08 3:20PM EDT | 27.00 | 0.15 | 0.15 | 0.18 | -0.11 | -42.31% | 54 | 904 | 32.42% |
| LUV240510P00027500 | 2024-05-08 3:36PM EDT | 27.50 | 0.40 | 0.40 | 0.45 | -0.16 | -28.57% | 16 | 374 | 32.03% |
| LUV240510P00028000 | 2024-05-08 3:25PM EDT | 28.00 | 0.79 | 0.14 | 1.92 | -0.11 | -12.22% | 35 | 94 | 63.87% |
| LUV240510P00028500 | 2024-05-07 11:27AM EDT | 28.50 | 1.51 | 0.98 | 2.37 | 0.00 | - | 7 | 14 | 104.49% |
| LUV240510P00029000 | 2024-05-08 3:06PM EDT | 29.00 | 1.79 | 1.58 | 1.98 | -1.02 | -36.30% | 37 | 18 | 89.06% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 2.27 | 2.58 | 0.00 | - | 10 | 0 | 91.41% |
| LUV240510P00030000 | 2024-05-08 3:23PM EDT | 30.00 | 2.80 | 2.72 | 2.93 | -1.14 | -28.93% | 8 | 4 | 59.38% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 2.95 | 4.65 | 0.00 | - | 40 | 0 | 261.72% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 3.25 | 4.95 | 0.00 | - | - | 1 | 246.48% |
| LUV240510P00032000 | 2024-05-08 3:22PM EDT | 32.00 | 4.85 | 3.75 | 5.60 | +0.05 | +1.04% | 2 | 1 | 284.96% |
| LUV240510P00032500 | 2024-05-07 12:50PM EDT | 32.50 | 5.55 | 5.25 | 6.05 | 0.00 | - | 3 | 0 | 219.53% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 5.90 | 6.00 | 0.00 | - | - | 0 | 180.47% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 335.94% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 11.75 | 13.50 | 0.00 | - | - | 0 | 453.52% |
© 2024 Yahoo. All rights reserved.