Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 2024-04-26 10:26AM EDT | 22.50 | 4.40 | 2.85 | 5.60 | -2.20 | -33.33% | 1 | 8 | 537.89% |
| LUV240426C00023500 | 2024-04-19 10:37AM EDT | 23.50 | 5.96 | 1.80 | 3.80 | 0.00 | - | 1 | 4 | 260.16% |
| LUV240426C00024000 | 2024-04-10 10:49AM EDT | 24.00 | 4.65 | 1.13 | 4.10 | 0.00 | - | 3 | 3 | 427.73% |
| LUV240426C00025000 | 2024-04-26 10:17AM EDT | 25.00 | 1.74 | 1.91 | 2.80 | +0.14 | +8.75% | 2 | 31 | 191.41% |
| LUV240426C00025500 | 2024-04-26 1:04PM EDT | 25.50 | 1.70 | 1.38 | 2.09 | +0.05 | +3.03% | 9 | 5 | 132.81% |
| LUV240426C00026000 | 2024-04-26 12:53PM EDT | 26.00 | 1.13 | 0.90 | 2.10 | +0.41 | +56.94% | 18 | 142 | 161.33% |
| LUV240426C00026500 | 2024-04-26 3:31PM EDT | 26.50 | 0.62 | 0.41 | 0.72 | +0.01 | +1.64% | 19 | 495 | 71.48% |
| LUV240426C00027000 | 2024-04-26 3:51PM EDT | 27.00 | 0.06 | 0.01 | 0.08 | -0.29 | -82.86% | 1,008 | 1,007 | 11.33% |
| LUV240426C00027500 | 2024-04-26 3:06PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 209 | 508 | 21.88% |
| LUV240426C00028000 | 2024-04-26 12:27PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 39 | 859 | 39.06% |
| LUV240426C00028500 | 2024-04-26 3:14PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 475 | 50.00% |
| LUV240426C00029000 | 2024-04-26 3:05PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,315 | 62.50% |
| LUV240426C00029500 | 2024-04-26 12:36PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,024 | 75.00% |
| LUV240426C00030000 | 2024-04-26 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 2,691 | 87.50% |
| LUV240426C00030500 | 2024-04-26 2:52PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,035 | 96.88% |
| LUV240426C00031000 | 2024-04-26 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,763 | 112.50% |
| LUV240426C00031500 | 2024-04-26 11:39AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 536 | 118.75% |
| LUV240426C00032000 | 2024-04-26 3:25PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 693 | 131.25% |
| LUV240426C00032500 | 2024-04-26 2:32PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 235 | 143.75% |
| LUV240426C00033000 | 2024-04-25 12:08PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 615 | 150.00% |
| LUV240426C00033500 | 2024-04-25 9:31AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 700 | 162.50% |
| LUV240426C00034000 | 2024-04-26 12:18PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 705 | 175.00% |
| LUV240426C00035000 | 2024-04-24 2:07PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,180 | 193.75% |
| LUV240426C00036000 | 2024-04-25 3:44PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 212.50% |
| LUV240426C00037000 | 2024-03-26 10:00AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 166 | 225.00% |
| LUV240426C00038000 | 2024-03-26 10:00AM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 10 | 262.50% |
| LUV240426C00040000 | 2024-03-08 1:48PM EDT | 40.00 | 0.36 | 0.00 | 1.27 | 0.00 | - | 5 | 6 | 635.16% |
| LUV240426C00043000 | 2024-03-08 11:28AM EDT | 43.00 | 0.99 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 732.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 2024-04-25 9:49AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 179 | 225.00% |
| LUV240426P00021000 | 2024-03-25 12:52PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 400 | 8 | 193.75% |
| LUV240426P00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 350 | 162.50% |
| LUV240426P00022500 | 2024-04-22 12:11PM EDT | 22.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 423.83% |
| LUV240426P00023000 | 2024-04-19 11:59AM EDT | 23.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 278 | 300.78% |
| LUV240426P00023500 | 2024-04-15 3:33PM EDT | 23.50 | 0.05 | 0.00 | 0.88 | 0.00 | - | - | 0 | 310.16% |
| LUV240426P00024000 | 2024-04-25 10:05AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 370 | 96.88% |
| LUV240426P00024500 | 2024-04-25 2:42PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 86 | 84.38% |
| LUV240426P00025000 | 2024-04-25 12:48PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 1,760 | 68.75% |
| LUV240426P00025500 | 2024-04-25 3:02PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 252 | 221 | 64.06% |
| LUV240426P00026000 | 2024-04-26 9:31AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,179 | 42.19% |
| LUV240426P00026500 | 2024-04-26 12:56PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 601 | 713 | 25.00% |
| LUV240426P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,165 | 1,389 | 3.91% |
| LUV240426P00027500 | 2024-04-26 3:42PM EDT | 27.50 | 0.48 | 0.20 | 0.70 | +0.12 | +33.33% | 481 | 1,246 | 74.61% |
| LUV240426P00028000 | 2024-04-26 3:58PM EDT | 28.00 | 0.99 | 0.82 | 1.08 | +0.07 | +7.61% | 262 | 3,694 | 75.39% |
| LUV240426P00028500 | 2024-04-26 12:14PM EDT | 28.50 | 1.42 | 1.17 | 1.92 | +0.16 | +12.70% | 61 | 125 | 86.72% |
| LUV240426P00029000 | 2024-04-26 3:33PM EDT | 29.00 | 1.95 | 1.87 | 2.65 | +0.29 | +17.47% | 496 | 1,029 | 166.41% |
| LUV240426P00029500 | 2024-04-26 3:30PM EDT | 29.50 | 2.34 | 2.30 | 2.80 | +0.07 | +3.08% | 72 | 396 | 125.78% |
| LUV240426P00030000 | 2024-04-26 3:15PM EDT | 30.00 | 2.55 | 2.14 | 5.00 | -0.14 | -5.20% | 8 | 440 | 283.59% |
| LUV240426P00030500 | 2024-04-26 10:11AM EDT | 30.50 | 3.50 | 1.92 | 3.90 | -0.44 | -11.17% | 2 | 31 | 267.19% |
| LUV240426P00031000 | 2024-04-25 3:49PM EDT | 31.00 | 4.15 | 2.95 | 4.85 | +0.35 | +9.21% | 8 | 9 | 389.45% |
| LUV240426P00031500 | 2024-04-25 1:54PM EDT | 31.50 | 4.90 | 3.55 | 5.50 | 0.00 | - | 5 | 0 | 176.56% |
| LUV240426P00032000 | 2024-04-25 3:59PM EDT | 32.00 | 4.78 | 3.90 | 5.90 | 0.00 | - | 160 | 42 | 443.75% |
| LUV240426P00033000 | 2024-04-25 2:21PM EDT | 33.00 | 6.35 | 4.05 | 6.55 | 0.00 | - | 16 | 0 | 403.13% |
| LUV240426P00034000 | 2024-04-24 3:43PM EDT | 34.00 | 4.77 | 6.20 | 8.90 | 0.00 | - | 2 | 6 | 439.06% |
| LUV240426P00036000 | 2024-03-12 9:41AM EDT | 36.00 | 6.45 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 0.00% |
| LUV240426P00038000 | 2024-04-17 10:16AM EDT | 38.00 | 9.40 | 10.75 | 11.85 | 0.00 | - | - | 0 | 482.81% |
© 2024 Yahoo. All rights reserved.