Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607C00018500 | 2024-06-03 9:32AM EDT | 18.50 | 8.25 | 7.20 | 9.35 | 0.00 | - | 1 | 1 | 457.81% |
| LUV240607C00020000 | 2024-06-04 12:05PM EDT | 20.00 | 7.96 | - | - | 0.00 | - | - | - | 0.00% |
| LUV240607C00021500 | 2024-05-30 10:00AM EDT | 21.50 | 4.15 | 4.65 | 6.35 | 0.00 | - | 2 | 2 | 310.94% |
| LUV240607C00022500 | 2024-05-29 12:32PM EDT | 22.50 | 2.90 | 3.30 | 5.35 | 0.00 | - | - | 1 | 265.63% |
| LUV240607C00023000 | 2024-05-17 9:33AM EDT | 23.00 | 5.14 | 3.95 | 6.40 | 0.00 | - | 1 | 0 | 367.97% |
| LUV240607C00023500 | 2024-05-29 1:40PM EDT | 23.50 | 1.92 | 3.80 | 4.35 | 0.00 | - | - | 6 | 221.09% |
| LUV240607C00024000 | 2024-06-03 1:14PM EDT | 24.00 | 3.48 | 2.89 | 3.85 | 0.00 | - | 1 | 6 | 199.22% |
| LUV240607C00024500 | 2024-05-29 3:38PM EDT | 24.50 | 1.29 | 2.51 | 3.35 | 0.00 | - | - | 41 | 177.34% |
| LUV240607C00025000 | 2024-06-07 9:56AM EDT | 25.00 | 2.65 | 2.71 | 3.00 | -0.58 | -17.96% | 1 | 32 | 157.03% |
| LUV240607C00025500 | 2024-06-07 10:13AM EDT | 25.50 | 2.05 | 2.06 | 2.34 | -0.14 | -6.39% | 10 | 52 | 128.91% |
| LUV240607C00026000 | 2024-06-07 3:55PM EDT | 26.00 | 1.67 | 1.56 | 1.83 | -0.16 | -8.74% | 62 | 449 | 103.13% |
| LUV240607C00026500 | 2024-06-07 2:48PM EDT | 26.50 | 1.12 | 1.20 | 1.34 | -0.55 | -32.93% | 26 | 263 | 56.25% |
| LUV240607C00027000 | 2024-06-07 3:57PM EDT | 27.00 | 0.73 | 0.68 | 0.88 | -0.13 | -15.12% | 106 | 767 | 69.53% |
| LUV240607C00027500 | 2024-06-07 3:43PM EDT | 27.50 | 0.19 | 0.11 | 0.34 | -0.31 | -62.00% | 196 | 564 | 32.81% |
| LUV240607C00028000 | 2024-06-07 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,237 | 1,343 | 13.28% |
| LUV240607C00028500 | 2024-06-07 3:31PM EDT | 28.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 131 | 1,662 | 40.63% |
| LUV240607C00029000 | 2024-06-07 2:23PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 98 | 2,187 | 53.13% |
| LUV240607C00029500 | 2024-06-07 1:08PM EDT | 29.50 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 119 | 590 | 80.47% |
| LUV240607C00030000 | 2024-06-07 2:23PM EDT | 30.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 116 | 2,133 | 130.47% |
| LUV240607C00030500 | 2024-06-07 10:15AM EDT | 30.50 | 0.01 | 0.00 | 1.02 | -0.01 | -50.00% | 8 | 55 | 247.27% |
| LUV240607C00031000 | 2024-06-07 10:09AM EDT | 31.00 | 0.02 | 0.00 | 0.27 | -0.04 | -66.67% | 13 | 71 | 170.31% |
| LUV240607C00031500 | 2024-06-07 9:47AM EDT | 31.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 84 | 85 | 291.02% |
| LUV240607C00032000 | 2024-06-07 9:44AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 53 | 131.25% |
| LUV240607C00032500 | 2024-06-06 11:17AM EDT | 32.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| LUV240607C00033000 | 2024-06-05 3:18PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 861 | 1,596 | 146.88% |
| LUV240607C00033500 | 2024-06-06 9:56AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 135 | 156.25% |
| LUV240607C00034000 | 2024-06-05 3:17PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 335 | 50.00% |
| LUV240607C00034500 | 2024-06-05 3:21PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 180 | 187.50% |
| LUV240607C00035000 | 2024-06-03 1:41PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 69 | 151 | 287.50% |
| LUV240607C00035500 | 2024-06-03 1:37PM EDT | 35.50 | 0.02 | 0.00 | 1.12 | 0.00 | - | 18 | 16 | 449.61% |
| LUV240607C00036000 | 2024-06-03 10:23AM EDT | 36.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 84 | 86 | 248.44% |
| LUV240607C00037000 | 2024-05-29 9:40AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 100 | 281.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240607P00016000 | 2024-05-29 9:55AM EDT | 16.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 1,098.44% |
| LUV240607P00017000 | 2024-05-29 10:18AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 350.00% |
| LUV240607P00017500 | 2024-05-29 10:18AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 337.50% |
| LUV240607P00018000 | 2024-05-29 10:19AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 247 | 312.50% |
| LUV240607P00018500 | 2024-05-29 12:20PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 183 | 300.00% |
| LUV240607P00019000 | 2024-05-28 9:48AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| LUV240607P00019500 | 2024-05-30 2:40PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 262.50% |
| LUV240607P00020000 | 2024-05-29 9:50AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 37 | 243.75% |
| LUV240607P00020500 | 2024-05-31 1:16PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 171 | 225.00% |
| LUV240607P00021000 | 2024-05-31 1:39PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 383 | 475 | 212.50% |
| LUV240607P00021500 | 2024-05-31 3:15PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 689 | 689 | 193.75% |
| LUV240607P00022000 | 2024-05-31 3:44PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| LUV240607P00022500 | 2024-06-03 12:34PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 526 | 162.50% |
| LUV240607P00023000 | 2024-06-05 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 29 | 2,401 | 248.44% |
| LUV240607P00023500 | 2024-06-05 10:10AM EDT | 23.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 45 | 190.63% |
| LUV240607P00024000 | 2024-06-04 10:09AM EDT | 24.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 778 | 176.56% |
| LUV240607P00024500 | 2024-06-06 12:54PM EDT | 24.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 421 | 162.50% |
| LUV240607P00025000 | 2024-06-07 12:23PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 811 | 87.50% |
| LUV240607P00025500 | 2024-06-07 2:23PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 550 | 75.00% |
| LUV240607P00026000 | 2024-06-07 12:11PM EDT | 26.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 16 | 741 | 111.72% |
| LUV240607P00026500 | 2024-06-07 3:05PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 80 | 1,165 | 56.25% |
| LUV240607P00027000 | 2024-06-07 3:33PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 102 | 1,441 | 32.03% |
| LUV240607P00027500 | 2024-06-07 3:50PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 203 | 928 | 14.06% |
| LUV240607P00028000 | 2024-06-07 3:29PM EDT | 28.00 | 0.29 | 0.05 | 0.45 | -0.08 | -21.62% | 96 | 1,624 | 53.13% |
| LUV240607P00028500 | 2024-06-07 1:36PM EDT | 28.50 | 0.39 | 0.62 | 1.49 | -0.17 | -30.36% | 7 | 201 | 103.52% |
| LUV240607P00029000 | 2024-06-07 3:30PM EDT | 29.00 | 1.05 | 0.98 | 1.86 | +0.03 | +2.94% | 1 | 37 | 101.17% |
| LUV240607P00030000 | 2024-06-07 3:33PM EDT | 30.00 | 2.29 | 1.16 | 2.46 | +0.46 | +25.14% | 1 | 3 | 155.08% |
| LUV240607P00030500 | 2024-05-31 12:05PM EDT | 30.50 | 4.35 | 2.35 | 2.98 | 0.00 | - | 1 | 0 | 180.86% |
| LUV240607P00031500 | 2024-06-06 9:31AM EDT | 31.50 | 3.50 | 2.34 | 3.80 | 0.00 | - | 1 | 0 | 148.44% |
| LUV240607P00033500 | 2024-06-03 10:59AM EDT | 33.50 | 5.50 | 5.65 | 6.80 | 0.00 | - | 1 | 1 | 359.38% |
© 2024 Yahoo. All rights reserved.