NYSE - Nasdaq Real Time Price • USD
Southwest Airlines Co. (LUV)
As of 1:59 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 4/26/2024 2:26 PM | 22.5 | 4.40 | 4.05 | 5.70 | -2.20 | -33.33% | 1 | 8 | 292.97% |
| LUV240426C00023500 | 4/19/2024 2:37 PM | 23.5 | 5.96 | 2.22 | 5.25 | 0.00 | 0.00% | 1 | 4 | 178.13% |
| LUV240426C00024000 | 4/10/2024 2:49 PM | 24 | 4.65 | 2.65 | 3.55 | 0.00 | 0.00% | 3 | 3 | 269.53% |
| LUV240426C00025000 | 4/26/2024 2:17 PM | 25 | 1.99 | 1.89 | 2.31 | 0.39 | 24.38% | 1 | 31 | 144.53% |
| LUV240426C00025500 | 4/26/2024 5:04 PM | 25.5 | 1.70 | 1.72 | 2.61 | 0.05 | 3.03% | 9 | 5 | 207.03% |
| LUV240426C00026000 | 4/26/2024 4:53 PM | 26 | 1.13 | 1.23 | 1.32 | 0.41 | 56.94% | 18 | 142 | 85.16% |
| LUV240426C00026500 | 4/26/2024 4:47 PM | 26.5 | 0.56 | 0.63 | 0.88 | -0.05 | -8.20% | 15 | 495 | 54.69% |
| LUV240426C00027000 | 4/26/2024 5:39 PM | 27 | 0.30 | 0.23 | 0.29 | -0.05 | -14.29% | 368 | 1,007 | 33.59% |
| LUV240426C00027500 | 4/26/2024 5:40 PM | 27.5 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 140 | 508 | 23.44% |
| LUV240426C00028000 | 4/26/2024 4:27 PM | 28 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 39 | 859 | 34.38% |
| LUV240426C00028500 | 4/26/2024 5:04 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 475 | 50.00% |
| LUV240426C00029000 | 4/26/2024 2:55 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 6,315 | 59.38% |
| LUV240426C00029500 | 4/26/2024 4:36 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 1,024 | 71.88% |
| LUV240426C00030000 | 4/26/2024 5:14 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 73 | 2,691 | 81.25% |
| LUV240426C00030500 | 4/26/2024 4:33 PM | 30.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,035 | 93.75% |
| LUV240426C00031000 | 4/26/2024 5:21 PM | 31 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 42 | 2,763 | 106.25% |
| LUV240426C00031500 | 4/26/2024 3:39 PM | 31.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 536 | 118.75% |
| LUV240426C00032000 | 4/26/2024 5:14 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 693 | 131.25% |
| LUV240426C00032500 | 4/25/2024 2:00 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 235 | 137.50% |
| LUV240426C00033000 | 4/25/2024 4:08 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 615 | 150.00% |
| LUV240426C00033500 | 4/25/2024 1:31 PM | 33.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 700 | 162.50% |
| LUV240426C00034000 | 4/26/2024 4:18 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 705 | 168.75% |
| LUV240426C00035000 | 4/24/2024 6:07 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,180 | 187.50% |
| LUV240426C00036000 | 4/25/2024 7:44 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 206.25% |
| LUV240426C00037000 | 3/26/2024 2:00 PM | 37 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 166 | 225.00% |
| LUV240426C00038000 | 3/26/2024 2:00 PM | 38 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 100 | 10 | 262.50% |
| LUV240426C00040000 | 3/8/2024 5:48 PM | 40 | 0.36 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 6 | 628.91% |
| LUV240426C00043000 | 3/8/2024 3:28 PM | 43 | 0.99 | 0.00 | 1.42 | 0.00 | 0.00% | 1 | 1 | 726.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426P00020000 | 4/25/2024 1:49 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 179 | 231.25% |
| LUV240426P00021000 | 3/25/2024 4:52 PM | 21 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 8 | 193.75% |
| LUV240426P00022000 | 4/11/2024 2:58 PM | 22 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 20 | 350 | 271.88% |
| LUV240426P00022500 | 4/22/2024 4:11 PM | 22.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 171.88% |
| LUV240426P00023000 | 4/19/2024 3:59 PM | 23 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 278 | 156.25% |
| LUV240426P00023500 | 4/15/2024 7:33 PM | 23.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 0 | 137.50% |
| LUV240426P00024000 | 4/25/2024 2:05 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 370 | 103.13% |
| LUV240426P00024500 | 4/25/2024 6:42 PM | 24.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 86 | 87.50% |
| LUV240426P00025000 | 4/25/2024 4:48 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 191 | 1,760 | 71.88% |
| LUV240426P00025500 | 4/25/2024 7:02 PM | 25.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 252 | 221 | 68.75% |
| LUV240426P00026000 | 4/26/2024 1:31 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,179 | 46.88% |
| LUV240426P00026500 | 4/26/2024 4:56 PM | 26.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 601 | 713 | 29.69% |
| LUV240426P00027000 | 4/26/2024 5:42 PM | 27 | 0.02 | 0.01 | 0.02 | -0.09 | -90.00% | 669 | 1,389 | 14.06% |
| LUV240426P00027500 | 4/26/2024 5:33 PM | 27.5 | 0.27 | 0.24 | 0.29 | -0.09 | -25.00% | 326 | 1,246 | 0.00% |
| LUV240426P00028000 | 4/26/2024 5:24 PM | 28 | 0.73 | 0.71 | 1.06 | -0.19 | -20.65% | 191 | 3,694 | 54.69% |
| LUV240426P00028500 | 4/26/2024 4:14 PM | 28.5 | 1.42 | 1.22 | 1.32 | 0.16 | 12.70% | 61 | 125 | 0.00% |
| LUV240426P00029000 | 4/26/2024 5:24 PM | 29 | 1.74 | 1.55 | 1.78 | 0.08 | 4.82% | 209 | 1,029 | 0.00% |
| LUV240426P00029500 | 4/26/2024 1:44 PM | 29.5 | 2.63 | 2.20 | 2.28 | 0.36 | 15.86% | 36 | 396 | 0.00% |
| LUV240426P00030000 | 4/26/2024 2:23 PM | 30 | 3.05 | 2.54 | 2.82 | 0.36 | 13.38% | 1 | 440 | 0.00% |
| LUV240426P00030500 | 4/26/2024 2:11 PM | 30.5 | 3.50 | 3.20 | 3.80 | -0.44 | -11.17% | 2 | 31 | 190.63% |
| LUV240426P00031000 | 4/26/2024 3:18 PM | 31 | 4.15 | 3.70 | 4.05 | 0.35 | 9.21% | 8 | 9 | 153.91% |
| LUV240426P00031500 | 4/25/2024 5:54 PM | 31.5 | 4.90 | 3.80 | 4.30 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LUV240426P00032000 | 4/25/2024 7:59 PM | 32 | 4.78 | 4.35 | 4.85 | 0.00 | 0.00% | 160 | 42 | 160.94% |
| LUV240426P00033000 | 4/25/2024 6:21 PM | 33 | 6.35 | 5.55 | 5.80 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| LUV240426P00034000 | 4/24/2024 7:43 PM | 34 | 4.77 | 6.60 | 6.80 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| LUV240426P00036000 | 3/12/2024 1:41 PM | 36 | 6.45 | 7.85 | 8.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV240426P00038000 | 4/17/2024 2:16 PM | 38 | 9.40 | 9.60 | 11.30 | 0.00 | 0.00% | - | 0 | 525.78% |
Related Tickers
AAL American Airlines Group Inc.
13.82
-2.23%
JBLU JetBlue Airways Corporation
5.74
+0.35%
UAL United Airlines Holdings, Inc.
52.43
-2.02%
DAL Delta Air Lines, Inc.
49.58
-0.61%
SAVE Spirit Airlines, Inc.
3.4999
-1.13%
ALK Alaska Air Group, Inc.
43.68
-1.95%
HA Hawaiian Holdings, Inc.
12.12
-0.04%
ULCC Frontier Group Holdings, Inc.
6.09
-2.56%
AC.TO Air Canada
19.97
-0.05%
SKYW SkyWest, Inc.
72.40
-1.02%