Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16.00 | 0.01 | 0.00 | - | - | 5 |
| - | - | - | - | - | 17.00 | 0.01 | 0.00 | - | - | 76 |
| - | - | - | - | - | 17.50 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 18.00 | 0.01 | 0.00 | - | - | 247 |
| 8.25 | 0.00 | - | 1 | 1 | 18.50 | 0.01 | 0.00 | - | - | 183 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19.50 | 0.01 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 20.00 | 0.02 | 0.00 | - | 6 | 37 |
| - | - | - | - | - | 20.50 | 0.01 | 0.00 | - | 171 | 171 |
| - | - | - | - | - | 21.00 | 0.01 | 0.00 | - | 383 | 475 |
| 4.15 | 0.00 | - | 2 | 2 | 21.50 | 0.01 | 0.00 | - | 689 | 689 |
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 2 | 63 |
| 2.90 | 0.00 | - | - | 1 | 22.50 | 0.01 | 0.00 | - | 5 | 526 |
| 5.14 | 0.00 | - | 1 | 0 | 23.00 | 0.01 | 0.00 | - | 361 | 2,144 |
| 1.92 | 0.00 | - | - | 6 | 23.50 | 0.01 | 0.00 | - | 2 | 31 |
| 3.48 | 0.00 | - | 1 | 6 | 24.00 | 0.02 | +0.01 | +100.00% | 4 | 777 |
| 1.29 | 0.00 | - | - | 41 | 24.50 | 0.03 | 0.00 | - | 5 | 146 |
| 3.08 | +0.48 | +18.46% | 3 | 35 | 25.00 | 0.03 | 0.00 | - | 64 | 704 |
| 2.19 | 0.00 | - | 18 | 52 | 25.50 | 0.04 | 0.00 | - | 67 | 396 |
| 2.25 | +0.40 | +21.62% | 5 | 470 | 26.00 | 0.03 | -0.03 | -50.00% | 15 | 747 |
| 1.62 | +0.27 | +20.00% | 1 | 281 | 26.50 | 0.05 | -0.06 | -50.00% | 19 | 1,166 |
| 1.17 | +0.24 | +25.81% | 37 | 793 | 27.00 | 0.11 | -0.09 | -45.00% | 17 | 887 |
| 0.90 | +0.30 | +50.00% | 26 | 613 | 27.50 | 0.20 | -0.18 | -47.37% | 17 | 393 |
| 0.46 | +0.10 | +27.78% | 227 | 1,255 | 28.00 | 0.45 | -0.35 | -44.30% | 28 | 1,567 |
| 0.24 | +0.05 | +21.74% | 79 | 641 | 28.50 | 0.64 | -0.03 | -4.48% | 6 | 43 |
| 0.18 | +0.08 | +80.00% | 54 | 894 | 29.00 | 3.11 | 0.00 | - | 1 | 36 |
| 0.07 | +0.02 | +40.00% | 7 | 145 | 29.50 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 32 | 2,147 | 30.00 | 3.35 | 0.00 | - | 2 | 3 |
| 0.04 | 0.00 | - | 41 | 55 | 30.50 | 4.35 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 71 | 31.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 31.50 | 4.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 8 | 43 | 32.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 736 | 739 | 33.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 14 | 33.50 | 5.50 | 0.00 | - | 1 | 1 |
| 0.01 | -0.03 | -75.00% | 1 | 335 | 34.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 37 | 144 | 34.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 69 | 151 | 35.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 16 | 35.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 84 | 86 | 36.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 100 | 37.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.