Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621C00012500 | 2024-04-26 11:46AM EDT | 12.50 | 14.60 | 13.80 | 15.95 | 0.00 | - | 1 | 15 | 332.23% |
| LUV240621C00015000 | 2024-04-25 10:11AM EDT | 15.00 | 12.00 | 11.55 | 13.10 | 0.00 | - | 1 | 32 | 221.09% |
| LUV240621C00017500 | 2024-06-03 12:37PM EDT | 17.50 | 10.05 | 9.25 | 11.35 | 0.00 | - | 3 | 92 | 116.41% |
| LUV240621C00020000 | 2024-06-07 11:08AM EDT | 20.00 | 7.50 | 6.95 | 9.40 | -0.27 | -3.47% | 3 | 935 | 141.60% |
| LUV240621C00022500 | 2024-06-05 1:38PM EDT | 22.50 | 5.50 | 4.60 | 6.45 | 0.00 | - | 8 | 1,497 | 89.26% |
| LUV240621C00023000 | 2024-05-23 2:06PM EDT | 23.00 | 3.75 | 3.20 | 5.65 | 0.00 | - | - | 5 | 128.32% |
| LUV240621C00023500 | 2024-05-31 1:38PM EDT | 23.50 | 2.94 | 2.35 | 5.15 | 0.00 | - | 4 | 19 | 119.43% |
| LUV240621C00024000 | 2024-06-05 2:31PM EDT | 24.00 | 4.11 | 2.64 | 3.90 | 0.00 | - | 1 | 43 | 57.03% |
| LUV240621C00024500 | 2024-05-30 1:55PM EDT | 24.50 | 1.92 | 3.25 | 4.15 | 0.00 | - | 100 | 99 | 74.32% |
| LUV240621C00025000 | 2024-06-07 11:11AM EDT | 25.00 | 2.55 | 2.69 | 2.92 | -0.51 | -16.67% | 2 | 4,518 | 46.68% |
| LUV240621C00025500 | 2024-06-05 3:02PM EDT | 25.50 | 3.00 | 2.34 | 2.46 | 0.00 | - | 1 | 120 | 43.36% |
| LUV240621C00026000 | 2024-06-07 12:18PM EDT | 26.00 | 2.01 | 1.79 | 2.08 | -0.07 | -3.37% | 5 | 190 | 44.34% |
| LUV240621C00026500 | 2024-06-07 2:15PM EDT | 26.50 | 1.41 | 1.50 | 1.56 | -0.27 | -16.07% | 29 | 1,074 | 35.65% |
| LUV240621C00027000 | 2024-06-07 12:28PM EDT | 27.00 | 1.20 | 1.15 | 1.19 | -0.54 | -31.03% | 5 | 5,721 | 34.18% |
| LUV240621C00027500 | 2024-06-07 12:57PM EDT | 27.50 | 0.79 | 0.84 | 0.88 | -0.17 | -17.71% | 25 | 13,299 | 33.50% |
| LUV240621C00028000 | 2024-06-07 3:56PM EDT | 28.00 | 0.64 | 0.60 | 0.63 | -0.09 | -12.33% | 77 | 634 | 33.20% |
| LUV240621C00028500 | 2024-06-07 3:56PM EDT | 28.50 | 0.42 | 0.41 | 0.44 | -0.09 | -17.65% | 22 | 1,402 | 33.30% |
| LUV240621C00029000 | 2024-06-07 3:35PM EDT | 29.00 | 0.27 | 0.27 | 0.30 | -0.09 | -25.00% | 61 | 469 | 33.50% |
| LUV240621C00029500 | 2024-06-07 3:29PM EDT | 29.50 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 81 | 226 | 34.47% |
| LUV240621C00030000 | 2024-06-07 3:57PM EDT | 30.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 88 | 18,194 | 34.18% |
| LUV240621C00030500 | 2024-06-07 9:52AM EDT | 30.50 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 39 | 147 | 36.13% |
| LUV240621C00031000 | 2024-06-07 1:42PM EDT | 31.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 1 | 160 | 37.31% |
| LUV240621C00031500 | 2024-06-07 2:24PM EDT | 31.50 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 1 | 108 | 39.84% |
| LUV240621C00032000 | 2024-06-05 1:45PM EDT | 32.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 183 | 43.75% |
| LUV240621C00032500 | 2024-06-07 2:43PM EDT | 32.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 105 | 13,106 | 45.70% |
| LUV240621C00033000 | 2024-06-06 9:30AM EDT | 33.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 131 | 52.54% |
| LUV240621C00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 6,293 | 51.56% |
| LUV240621C00037500 | 2024-06-07 12:35PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 2,555 | 60.94% |
| LUV240621C00038000 | 2024-05-20 10:47AM EDT | 38.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 1 | 97.85% |
| LUV240621C00040000 | 2024-06-07 9:51AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 4,230 | 71.88% |
| LUV240621C00042500 | 2024-05-24 10:34AM EDT | 42.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 608 | 116.80% |
| LUV240621C00045000 | 2024-06-03 10:54AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 768 | 96.88% |
| LUV240621C00047500 | 2024-05-30 12:24PM EDT | 47.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 840 | 139.84% |
| LUV240621C00050000 | 2024-06-03 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 522 | 109.38% |
| LUV240621C00055000 | 2024-06-04 9:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,036 | 115.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240621P00012500 | 2024-05-08 10:05AM EDT | 12.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 170 | 220.31% |
| LUV240621P00015000 | 2024-05-29 9:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 5,733 | 112.50% |
| LUV240621P00017500 | 2024-06-03 10:44AM EDT | 17.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 12,557 | 142.97% |
| LUV240621P00019000 | 2024-06-07 10:54AM EDT | 19.00 | 0.02 | 0.00 | 0.30 | +0.01 | +100.00% | 10 | 72 | 121.29% |
| LUV240621P00020000 | 2024-06-07 2:06PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 9,476 | 75.00% |
| LUV240621P00021000 | 2024-06-06 9:48AM EDT | 21.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 100 | 457 | 79.30% |
| LUV240621P00022000 | 2024-06-07 2:06PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 289 | 55.47% |
| LUV240621P00022500 | 2024-06-06 11:31AM EDT | 22.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 14,536 | 54.30% |
| LUV240621P00023000 | 2024-06-07 12:10PM EDT | 23.00 | 0.03 | 0.02 | 0.22 | +0.01 | +50.00% | 3 | 197 | 65.63% |
| LUV240621P00023500 | 2024-06-04 2:35PM EDT | 23.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 41 | 158 | 52.73% |
| LUV240621P00024000 | 2024-06-07 2:24PM EDT | 24.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 134 | 47.27% |
| LUV240621P00024500 | 2024-06-05 3:58PM EDT | 24.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 779 | 43.36% |
| LUV240621P00025000 | 2024-06-07 3:29PM EDT | 25.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 33 | 11,979 | 40.04% |
| LUV240621P00025500 | 2024-06-06 12:22PM EDT | 25.50 | 0.11 | 0.12 | 0.15 | 0.00 | - | 2 | 274 | 38.67% |
| LUV240621P00026000 | 2024-06-07 2:24PM EDT | 26.00 | 0.24 | 0.19 | 0.23 | +0.02 | +9.09% | 28 | 603 | 38.09% |
| LUV240621P00026500 | 2024-06-07 3:51PM EDT | 26.50 | 0.30 | 0.30 | 0.33 | -0.05 | -14.29% | 28 | 831 | 36.72% |
| LUV240621P00027000 | 2024-06-07 3:59PM EDT | 27.00 | 0.48 | 0.47 | 0.49 | -0.03 | -5.88% | 157 | 1,714 | 36.62% |
| LUV240621P00027500 | 2024-06-07 3:36PM EDT | 27.50 | 0.72 | 0.67 | 0.70 | +0.01 | +1.41% | 100 | 14,018 | 36.62% |
| LUV240621P00028000 | 2024-06-07 3:57PM EDT | 28.00 | 0.94 | 0.93 | 0.97 | -0.04 | -4.08% | 5,044 | 858 | 37.21% |
| LUV240621P00028500 | 2024-06-07 12:52PM EDT | 28.50 | 1.34 | 1.25 | 1.29 | +0.13 | +10.74% | 2 | 95 | 37.99% |
| LUV240621P00029000 | 2024-06-04 10:24AM EDT | 29.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240621P00029500 | 2024-06-03 3:33PM EDT | 29.50 | 2.18 | 1.85 | 2.20 | 0.00 | - | 10 | 10 | 48.15% |
| LUV240621P00030000 | 2024-06-07 12:53PM EDT | 30.00 | 2.60 | 2.40 | 2.56 | +0.20 | +8.33% | 12 | 6,275 | 46.39% |
| LUV240621P00031500 | 2024-05-22 9:50AM EDT | 31.50 | 3.50 | 3.85 | 4.65 | 0.00 | - | - | 10 | 74.51% |
| LUV240621P00032500 | 2024-06-07 3:46PM EDT | 32.50 | 4.90 | 4.80 | 5.70 | +0.80 | +19.51% | 20 | 1,818 | 84.86% |
| LUV240621P00035000 | 2024-05-31 9:47AM EDT | 35.00 | 8.85 | 6.55 | 8.35 | 0.00 | - | 3 | 40 | 83.01% |
| LUV240621P00037500 | 2024-05-28 12:53PM EDT | 37.50 | 10.90 | 8.80 | 10.85 | 0.00 | - | 6 | 6 | 82.03% |
| LUV240621P00040000 | 2024-04-08 12:21PM EDT | 40.00 | 11.35 | 10.95 | 14.95 | 0.00 | - | 1 | 0 | 160.25% |
| LUV240621P00042500 | 2023-12-13 3:04PM EDT | 42.50 | 14.05 | 12.30 | 15.60 | 0.00 | - | 2 | 13 | 187.70% |
| LUV240621P00045000 | 2023-08-08 10:23AM EDT | 45.00 | 12.20 | 15.20 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| LUV240621P00047500 | 2024-03-06 3:32PM EDT | 47.50 | 13.05 | 16.75 | 21.50 | 0.00 | - | 140 | 0 | 274.41% |
| LUV240621P00050000 | 2024-03-08 10:51AM EDT | 50.00 | 17.10 | 19.25 | 24.00 | 0.00 | - | 1 | 0 | 288.87% |
| LUV240621P00055000 | 2023-07-31 12:37PM EDT | 55.00 | 20.55 | 23.35 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.