Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| LUV240510C00020000 | 2024-05-02 12:14PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| LUV240510C00021500 | 2024-05-02 10:35AM EDT | 21.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LUV240510C00022000 | 2024-04-30 11:01AM EDT | 22.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| LUV240510C00022500 | 2024-04-30 10:35AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LUV240510C00023500 | 2024-05-06 9:41AM EDT | 23.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240510C00024000 | 2024-05-03 10:41AM EDT | 24.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LUV240510C00025000 | 2024-05-06 11:24AM EDT | 25.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| LUV240510C00025500 | 2024-05-06 12:27PM EDT | 25.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| LUV240510C00026000 | 2024-05-06 2:14PM EDT | 26.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 50 | 381 | 0.00% |
| LUV240510C00026500 | 2024-05-06 3:45PM EDT | 26.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 453 | 1,032 | 0.00% |
| LUV240510C00027000 | 2024-05-06 3:49PM EDT | 27.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 699 | 818 | 0.00% |
| LUV240510C00027500 | 2024-05-06 3:58PM EDT | 27.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 647 | 940 | 1.56% |
| LUV240510C00028000 | 2024-05-06 3:52PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 608 | 620 | 6.25% |
| LUV240510C00028500 | 2024-05-06 3:59PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 137 | 186 | 12.50% |
| LUV240510C00029000 | 2024-05-06 3:53PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 1,208 | 12.50% |
| LUV240510C00029500 | 2024-05-06 2:09PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| LUV240510C00030000 | 2024-05-06 3:26PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 218 | 25.00% |
| LUV240510C00030500 | 2024-04-29 10:43AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 25.00% |
| LUV240510C00031000 | 2024-04-30 1:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 25.00% |
| LUV240510C00031500 | 2024-04-24 3:50PM EDT | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 53 | 25.00% |
| LUV240510C00032000 | 2024-05-02 11:55AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| LUV240510C00032500 | 2024-04-25 11:05AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| LUV240510C00033000 | 2024-05-06 9:32AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LUV240510C00033500 | 2024-04-24 2:33PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LUV240510C00034000 | 2024-04-25 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| LUV240510C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 50.00% |
| LUV240510C00036000 | 2024-04-25 10:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| 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 | 0.00 | 0.00 | - | - | 68 | 50.00% |
| LUV240510P00022000 | 2024-05-01 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| LUV240510P00023000 | 2024-04-29 12:20PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| LUV240510P00024000 | 2024-05-06 10:57AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 25.00% |
| LUV240510P00024500 | 2024-05-06 3:19PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 179 | 25.00% |
| LUV240510P00025000 | 2024-05-06 3:03PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 724 | 25.00% |
| LUV240510P00025500 | 2024-05-06 2:36PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 429 | 25.00% |
| LUV240510P00026000 | 2024-05-06 3:19PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 777 | 1,129 | 12.50% |
| LUV240510P00026500 | 2024-05-06 3:58PM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 699 | 876 | 12.50% |
| LUV240510P00027000 | 2024-05-06 3:53PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 338 | 800 | 6.25% |
| LUV240510P00027500 | 2024-05-06 3:59PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 607 | 373 | 0.00% |
| LUV240510P00028000 | 2024-05-06 3:59PM EDT | 28.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 131 | 150 | 0.00% |
| LUV240510P00028500 | 2024-05-02 11:06AM EDT | 28.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LUV240510P00029000 | 2024-04-30 1:40PM EDT | 29.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| LUV240510P00029500 | 2024-04-29 10:18AM EDT | 29.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUV240510P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LUV240510P00031000 | 2024-04-25 10:06AM EDT | 31.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LUV240510P00031500 | 2024-04-22 11:39AM EDT | 31.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LUV240510P00032000 | 2024-05-06 12:02PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LUV240510P00032500 | 2024-04-30 9:49AM EDT | 32.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00033000 | 2024-04-08 11:56AM EDT | 33.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUV240510P00034000 | 2024-03-28 10:56AM EDT | 34.00 | 4.72 | 6.85 | 8.30 | 0.00 | - | 1 | 0 | 258.20% |
| LUV240510P00040000 | 2024-04-17 1:51PM EDT | 40.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.