NYSE - Delayed Quote USD
Southwest Airlines Co. (LUV)
At close: November 21 at 4:00 PM EST
After hours: 8:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241122C00021000 | 11/6/2024 7:07 PM | 21 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV241122C00022000 | 11/20/2024 7:07 PM | 22 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV241122C00023000 | 11/18/2024 3:23 PM | 23 | 9.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LUV241122C00025000 | 11/20/2024 7:24 PM | 25 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| LUV241122C00026000 | 10/25/2024 2:03 PM | 26 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LUV241122C00026500 | 11/18/2024 2:42 PM | 26.5 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LUV241122C00027000 | 11/11/2024 4:10 PM | 27 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV241122C00027500 | 11/19/2024 4:00 PM | 27.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LUV241122C00028000 | 11/19/2024 4:37 PM | 28 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| LUV241122C00028500 | 11/20/2024 5:12 PM | 28.5 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV241122C00029000 | 11/21/2024 5:53 PM | 29 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LUV241122C00029500 | 11/18/2024 4:31 PM | 29.5 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV241122C00030000 | 11/21/2024 8:59 PM | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| LUV241122C00030500 | 11/21/2024 3:28 PM | 30.5 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LUV241122C00031000 | 11/21/2024 8:59 PM | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| LUV241122C00031500 | 11/21/2024 8:29 PM | 31.5 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| LUV241122C00032000 | 11/21/2024 8:56 PM | 32 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 6.25% |
| LUV241122C00032500 | 11/21/2024 8:59 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,072 | 0 | 12.50% |
| LUV241122C00033000 | 11/21/2024 8:58 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,765 | 0 | 25.00% |
| LUV241122C00033500 | 11/21/2024 8:57 PM | 33.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| LUV241122C00034000 | 11/21/2024 6:11 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| LUV241122C00034500 | 11/20/2024 7:02 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| LUV241122C00035000 | 11/21/2024 5:03 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| LUV241122C00035500 | 11/18/2024 6:37 PM | 35.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| LUV241122C00036000 | 11/19/2024 8:00 PM | 36 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV241122C00037000 | 11/18/2024 2:30 PM | 37 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LUV241122C00038000 | 10/17/2024 7:56 PM | 38 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 307.03% |
| LUV241122C00039000 | 11/13/2024 5:35 PM | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV241122P00025000 | 10/31/2024 7:47 PM | 25 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LUV241122P00026000 | 11/8/2024 5:24 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV241122P00026500 | 11/18/2024 3:13 PM | 26.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| LUV241122P00027000 | 11/19/2024 5:58 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV241122P00028000 | 11/20/2024 6:10 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| LUV241122P00028500 | 11/6/2024 7:31 PM | 28.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LUV241122P00029000 | 11/18/2024 2:30 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV241122P00029500 | 11/20/2024 6:27 PM | 29.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| LUV241122P00030000 | 11/21/2024 2:30 PM | 30 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LUV241122P00030500 | 11/21/2024 3:38 PM | 30.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| LUV241122P00031000 | 11/21/2024 8:55 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
| LUV241122P00031500 | 11/21/2024 8:29 PM | 31.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| LUV241122P00032000 | 11/21/2024 8:47 PM | 32 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| LUV241122P00032500 | 11/21/2024 8:46 PM | 32.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| LUV241122P00033000 | 11/20/2024 6:16 PM | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| LUV241122P00033500 | 11/18/2024 4:21 PM | 33.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV241122P00034000 | 11/21/2024 3:09 PM | 34 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV241122P00034500 | 11/21/2024 3:41 PM | 34.5 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LUV241122P00035000 | 11/21/2024 3:42 PM | 35 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV241122P00037500 | 11/19/2024 2:41 PM | 37.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV241122P00040000 | 10/31/2024 6:31 PM | 40 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LUV241122P00041000 | 11/12/2024 3:36 PM | 41 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DAL Delta Air Lines, Inc.
63.34
-0.47%
UAL United Airlines Holdings, Inc.
94.40
-0.24%
AAL American Airlines Group Inc.
14.20
-1.80%
ALK Alaska Air Group, Inc.
52.30
-1.58%
JBLU JetBlue Airways Corporation
6.15
+1.82%
ULCC Frontier Group Holdings, Inc.
5.55
+1.46%
ALGT Allegiant Travel Company
75.17
+3.40%
CPA Copa Holdings, S.A.
92.76
-12.33%
RYAAY Ryanair Holdings plc
42.88
-2.41%
SKYW SkyWest, Inc.
109.56
+0.53%