Advertisement
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 01:56PM EST. Market open.
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241129C00024000 | 2024-11-22 9:55AM EST | 24.00 | 7.80 | 8.25 | 8.40 | 0.00 | - | 2 | 2 | 112.50% |
| LUV241129C00024500 | 2024-11-22 9:55AM EST | 24.50 | 7.30 | 7.80 | 7.90 | 0.00 | - | 1 | 2 | 106.25% |
| LUV241129C00025000 | 2024-11-22 9:55AM EST | 25.00 | 6.80 | 7.25 | 7.40 | 0.00 | - | 2 | 2 | 98.44% |
| LUV241129C00025500 | 2024-11-22 3:03PM EST | 25.50 | 6.25 | 6.75 | 6.90 | 0.00 | - | 8 | 8 | 92.19% |
| LUV241129C00026000 | 2024-11-22 9:55AM EST | 26.00 | 5.80 | 5.05 | 6.40 | 0.00 | - | 2 | 2 | 85.94% |
| LUV241129C00026500 | 2024-11-22 3:03PM EST | 26.50 | 5.25 | 5.75 | 5.90 | 0.00 | - | 2 | 2 | 79.69% |
| LUV241129C00027000 | 2024-11-22 3:03PM EST | 27.00 | 4.75 | 5.30 | 5.40 | 0.00 | - | 1 | 6 | 73.44% |
| LUV241129C00027500 | 2024-11-22 2:50PM EST | 27.50 | 4.40 | 4.75 | 4.90 | 0.00 | - | 16 | 27 | 66.41% |
| LUV241129C00028000 | 2024-11-25 12:09PM EST | 28.00 | 4.50 | 4.30 | 4.40 | +0.60 | +15.38% | 10 | 24 | 60.16% |
| LUV241129C00028500 | 2024-11-22 2:45PM EST | 28.50 | 3.50 | 3.80 | 3.90 | 0.00 | - | 40 | 38 | 53.91% |
| LUV241129C00029000 | 2024-11-25 10:42AM EST | 29.00 | 3.38 | 3.30 | 3.40 | +0.41 | +13.80% | 10 | 84 | 47.66% |
| LUV241129C00029500 | 2024-11-22 11:19AM EST | 29.50 | 2.55 | 2.77 | 2.90 | 0.00 | - | 4 | 4 | 41.41% |
| LUV241129C00030000 | 2024-11-22 3:59PM EST | 30.00 | 2.00 | 2.29 | 2.37 | 0.00 | - | 32 | 181 | 0.00% |
| LUV241129C00030500 | 2024-11-25 9:48AM EST | 30.50 | 1.92 | 1.78 | 1.90 | +0.46 | +31.51% | 3 | 64 | 28.13% |
| LUV241129C00031000 | 2024-11-25 10:51AM EST | 31.00 | 1.49 | 1.36 | 1.43 | +0.42 | +39.25% | 25 | 160 | 28.13% |
| LUV241129C00031500 | 2024-11-25 12:13PM EST | 31.50 | 0.99 | 0.92 | 0.97 | +0.31 | +45.59% | 59 | 55 | 24.81% |
| LUV241129C00032000 | 2024-11-25 1:12PM EST | 32.00 | 0.59 | 0.56 | 0.59 | +0.13 | +28.26% | 250 | 2,517 | 24.32% |
| LUV241129C00032500 | 2024-11-25 1:12PM EST | 32.50 | 0.31 | 0.29 | 0.32 | +0.09 | +40.91% | 556 | 606 | 24.71% |
| LUV241129C00033000 | 2024-11-25 1:18PM EST | 33.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 556 | 3,942 | 24.22% |
| LUV241129C00033500 | 2024-11-25 1:04PM EST | 33.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 173 | 182 | 26.37% |
| LUV241129C00034000 | 2024-11-25 1:11PM EST | 34.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 119 | 205 | 27.34% |
| LUV241129C00034500 | 2024-11-25 12:34PM EST | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 14 | 31.25% |
| LUV241129C00035000 | 2024-11-25 10:03AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 239 | 32.81% |
| LUV241129C00035500 | 2024-11-22 2:28PM EST | 35.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 62.70% |
| LUV241129C00036000 | 2024-11-14 10:32AM EST | 36.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 60.94% |
| LUV241129C00037000 | 2024-11-11 2:01PM EST | 37.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 80.47% |
| LUV241129C00038000 | 2024-10-29 2:49PM EST | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 126.95% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241129P00023000 | 2024-10-31 2:51PM EST | 23.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 179.69% |
| LUV241129P00024000 | 2024-11-22 9:33AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 96.88% |
| LUV241129P00025000 | 2024-11-22 2:21PM EST | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 60 | 119.53% |
| LUV241129P00026000 | 2024-11-22 2:01PM EST | 26.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 85.94% |
| LUV241129P00027000 | 2024-11-21 2:12PM EST | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 48 | 95 | 146.48% |
| LUV241129P00028000 | 2024-11-19 11:46AM EST | 28.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 138 | 90.63% |
| LUV241129P00029000 | 2024-11-25 9:47AM EST | 29.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 69 | 71.88% |
| LUV241129P00029500 | 2024-11-22 3:12PM EST | 29.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 51.56% |
| LUV241129P00030000 | 2024-11-25 11:33AM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 25 | 158 | 39.84% |
| LUV241129P00030500 | 2024-11-25 12:08PM EST | 30.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 116 | 100 | 34.77% |
| LUV241129P00031000 | 2024-11-25 1:10PM EST | 31.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 30 | 228 | 30.47% |
| LUV241129P00031500 | 2024-11-25 11:17AM EST | 31.50 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 6 | 846 | 28.32% |
| LUV241129P00032000 | 2024-11-25 12:53PM EST | 32.00 | 0.25 | 0.23 | 0.26 | -0.27 | -51.92% | 157 | 143 | 28.32% |
| LUV241129P00032500 | 2024-11-25 12:15PM EST | 32.50 | 0.46 | 0.47 | 0.49 | -0.24 | -34.29% | 237 | 90 | 28.42% |
| LUV241129P00033000 | 2024-11-25 11:29AM EST | 33.00 | 0.59 | 0.78 | 0.84 | -0.54 | -47.79% | 23 | 128 | 30.76% |
| LUV241129P00033500 | 2024-11-13 3:34PM EST | 33.50 | 1.42 | 1.20 | 1.31 | 0.00 | - | - | 2 | 38.57% |
| LUV241129P00035000 | 2024-11-22 9:45AM EST | 35.00 | 3.20 | 2.62 | 2.77 | 0.00 | - | 24 | 34 | 59.38% |
| LUV241129P00035500 | 2024-11-22 9:45AM EST | 35.50 | 3.70 | 3.10 | 3.25 | 0.00 | - | 1 | 1 | 52.34% |
| LUV241129P00040000 | 2024-11-15 10:25AM EST | 40.00 | 8.00 | 7.60 | 7.75 | 0.00 | - | 10 | 0 | 100.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.