Southwest Airlines Co. (LUV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-06-12 12:44PM EDT | 12.50 | 15.90 | 15.30 | 17.00 | 0.00 | - | 10 | 116 | 63.14% |
| LUV260116C00015000 | 2024-06-13 10:34AM EDT | 15.00 | 13.50 | 13.85 | 14.40 | 0.00 | - | 1 | 82 | 49.90% |
| LUV260116C00017500 | 2024-06-12 9:36AM EDT | 17.50 | 12.85 | 9.75 | 13.10 | 0.00 | - | 2 | 80 | 55.93% |
| LUV260116C00020000 | 2024-06-14 2:36PM EDT | 20.00 | 9.85 | 9.75 | 11.05 | -0.36 | -3.53% | 5 | 935 | 50.20% |
| LUV260116C00022500 | 2024-06-14 2:23PM EDT | 22.50 | 8.30 | 8.15 | 8.95 | -1.50 | -15.31% | 12 | 459 | 43.90% |
| LUV260116C00025000 | 2024-06-14 2:03PM EDT | 25.00 | 6.75 | 6.85 | 7.90 | -0.15 | -2.17% | 42 | 3,481 | 45.87% |
| LUV260116C00027500 | 2024-06-14 3:34PM EDT | 27.50 | 5.60 | 5.10 | 5.80 | +0.10 | +1.82% | 29 | 2,782 | 38.46% |
| LUV260116C00030000 | 2024-06-14 10:19AM EDT | 30.00 | 4.40 | 4.50 | 4.70 | -0.05 | -1.12% | 7 | 1,958 | 37.66% |
| LUV260116C00032500 | 2024-06-13 10:13AM EDT | 32.50 | 3.50 | 3.55 | 3.75 | 0.00 | - | 10 | 1,101 | 36.78% |
| LUV260116C00035000 | 2024-06-14 2:36PM EDT | 35.00 | 2.78 | 2.69 | 3.05 | -0.11 | -3.81% | 2 | 3,951 | 36.66% |
| LUV260116C00037500 | 2024-06-14 1:59PM EDT | 37.50 | 2.10 | 1.86 | 2.42 | -0.17 | -7.49% | 6 | 1,607 | 36.12% |
| LUV260116C00040000 | 2024-06-12 10:59AM EDT | 40.00 | 1.80 | 1.57 | 2.00 | 0.00 | - | 10 | 787 | 36.39% |
| LUV260116C00042500 | 2024-06-14 2:34PM EDT | 42.50 | 1.41 | 1.29 | 1.52 | -0.64 | -31.22% | 1 | 1,168 | 35.43% |
| LUV260116C00045000 | 2024-06-13 12:45PM EDT | 45.00 | 1.09 | 1.02 | 1.62 | 0.00 | - | 2 | 827 | 39.06% |
| LUV260116C00047500 | 2024-06-13 9:41AM EDT | 47.50 | 0.85 | 0.78 | 1.03 | 0.00 | - | 5 | 968 | 35.83% |
| LUV260116C00050000 | 2024-06-14 3:25PM EDT | 50.00 | 0.66 | 0.60 | 0.70 | +0.03 | +4.76% | 7 | 937 | 34.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-29 3:17PM EDT | 12.50 | 0.43 | 0.13 | 0.46 | 0.00 | - | 1 | 141 | 48.44% |
| LUV260116P00015000 | 2024-06-11 1:10PM EDT | 15.00 | 0.54 | 0.48 | 1.07 | -0.02 | -3.57% | 1 | 1,002 | 50.78% |
| LUV260116P00017500 | 2024-06-14 3:39PM EDT | 17.50 | 0.87 | 0.69 | 0.87 | +0.02 | +2.35% | 210 | 932 | 38.23% |
| LUV260116P00020000 | 2024-06-13 2:44PM EDT | 20.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 13 | 315 | 36.08% |
| LUV260116P00022500 | 2024-06-13 2:51PM EDT | 22.50 | 2.10 | 1.95 | 2.08 | 0.00 | - | 4 | 4,526 | 34.95% |
| LUV260116P00025000 | 2024-06-12 10:07AM EDT | 25.00 | 2.90 | 2.63 | 2.95 | 0.00 | - | 2 | 2,570 | 33.39% |
| LUV260116P00027500 | 2024-06-14 10:00AM EDT | 27.50 | 4.05 | 3.15 | 4.05 | +0.15 | +3.85% | 2 | 601 | 32.13% |
| LUV260116P00030000 | 2024-06-13 12:50PM EDT | 30.00 | 5.15 | 5.10 | 5.90 | 0.00 | - | 62 | 2,738 | 34.73% |
| LUV260116P00032500 | 2024-06-13 1:47PM EDT | 32.50 | 6.64 | 6.05 | 7.55 | 0.00 | - | 2 | 1,169 | 34.57% |
| LUV260116P00035000 | 2024-06-10 2:22PM EDT | 35.00 | 8.05 | 8.25 | 8.50 | +0.45 | +5.92% | 1 | 442 | 28.06% |
| LUV260116P00037500 | 2024-06-14 2:11PM EDT | 37.50 | 10.30 | 9.30 | 10.35 | +0.10 | +0.98% | 2 | 13 | 26.64% |
| LUV260116P00040000 | 2024-06-14 2:13PM EDT | 40.00 | 12.40 | 10.65 | 13.20 | -1.21 | -8.89% | 8 | 27 | 32.98% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 44.19% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 30.23% |
| LUV260116P00050000 | 2024-06-10 3:35PM EDT | 50.00 | 20.35 | 19.50 | 24.50 | 0.00 | - | 2 | 2 | 54.63% |
© 2024 Yahoo. All rights reserved.