Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Southwest Airlines Co. (LUV)

Compare
33.59
-0.34
(-1.00%)
At close: March 28 at 4:00:02 PM EDT
33.44
-0.15
(-0.45%)
After hours: March 28 at 7:43:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LUV250404C00022000 3/11/2025 3:07 PM 22 8.85 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404C00022500 3/20/2025 12:35 PM 22.5 11.20 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404C00023000 3/19/2025 3:26 PM 23 10.60 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404C00025000 2/21/2025 9:35 AM 25 6.20 0.00 0.00 0.00 0.00% 1 1 0.00%
LUV250404C00027000 3/18/2025 9:34 AM 27 5.50 0.00 0.00 0.00 0.00% 2 0 0.00%
LUV250404C00027500 3/19/2025 3:23 PM 27.5 6.20 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404C00028000 3/17/2025 1:37 PM 28 4.41 0.00 0.00 0.00 0.00% 1 0 0.00%
LUV250404C00028500 3/18/2025 9:34 AM 28.5 4.05 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404C00029000 3/21/2025 10:41 AM 29 5.15 0.00 0.00 0.00 0.00% 4 0 0.00%
LUV250404C00029500 3/28/2025 3:17 PM 29.5 4.13 0.00 0.00 0.00 0.00% 25 0 0.00%
LUV250404C00030000 3/28/2025 11:36 AM 30 3.92 0.00 0.00 0.00 0.00% 14 0 0.00%
LUV250404C00030500 3/28/2025 3:35 PM 30.5 3.08 0.00 0.00 0.00 0.00% 1 0 0.00%
LUV250404C00031000 3/28/2025 3:34 PM 31 2.61 0.00 0.00 0.00 0.00% 54 0 0.00%
LUV250404C00031500 3/28/2025 11:10 AM 31.5 2.35 0.00 0.00 0.00 0.00% 52 0 0.00%
LUV250404C00032000 3/28/2025 3:27 PM 32 1.77 0.00 0.00 0.00 0.00% 22 0 0.00%
LUV250404C00032500 3/28/2025 3:08 PM 32.5 1.39 0.00 0.00 0.00 0.00% 10 0 0.00%
LUV250404C00033000 3/28/2025 2:54 PM 33 0.97 0.00 0.00 0.00 0.00% 7 0 0.00%
LUV250404C00033500 3/28/2025 3:58 PM 33.5 0.65 0.00 0.00 0.00 0.00% 74 0 0.00%
LUV250404C00034000 3/28/2025 3:59 PM 34 0.42 0.00 0.00 0.00 0.00% 134 0 3.13%
LUV250404C00034500 3/28/2025 3:43 PM 34.5 0.24 0.00 0.00 0.00 0.00% 41 0 6.25%
LUV250404C00035000 3/28/2025 3:21 PM 35 0.15 0.00 0.00 0.00 0.00% 65 0 12.50%
LUV250404C00035500 3/28/2025 3:10 PM 35.5 0.06 0.00 0.00 0.00 0.00% 10 0 12.50%
LUV250404C00036000 3/28/2025 2:46 PM 36 0.03 0.00 0.00 0.00 0.00% 19 0 12.50%
LUV250404C00036500 3/28/2025 1:40 PM 36.5 0.02 0.00 0.00 0.00 0.00% 11 0 25.00%
LUV250404C00037000 3/28/2025 9:30 AM 37 0.02 0.00 0.00 0.00 0.00% 400 0 25.00%
LUV250404C00037500 3/24/2025 2:40 PM 37.5 0.06 0.00 0.00 0.00 0.00% - 0 25.00%
LUV250404C00038000 3/25/2025 10:38 AM 38 0.03 0.00 0.00 0.00 0.00% - 0 25.00%
LUV250404C00040000 3/11/2025 11:58 AM 40 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LUV250404P00021000 3/4/2025 10:18 AM 21 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
LUV250404P00023000 3/10/2025 2:51 PM 23 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
LUV250404P00024000 3/24/2025 9:30 AM 24 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LUV250404P00025000 3/28/2025 2:18 PM 25 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
LUV250404P00026000 3/19/2025 9:30 AM 26 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
LUV250404P00027000 3/18/2025 1:51 PM 27 0.05 0.00 0.00 0.00 0.00% 15 0 50.00%
LUV250404P00028000 3/26/2025 11:36 AM 28 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
LUV250404P00028500 3/18/2025 12:31 PM 28.5 0.10 0.00 0.00 0.00 0.00% - 0 25.00%
LUV250404P00029000 3/28/2025 9:47 AM 29 0.02 0.00 0.00 0.00 0.00% 4 0 25.00%
LUV250404P00029500 3/28/2025 3:22 PM 29.5 0.03 0.00 0.00 0.00 0.00% 3 0 25.00%
LUV250404P00030000 3/27/2025 3:34 PM 30 0.04 0.00 0.00 0.00 0.00% 3 0 25.00%
LUV250404P00030500 3/24/2025 3:50 PM 30.5 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
LUV250404P00031000 3/28/2025 3:19 PM 31 0.07 0.00 0.00 0.00 0.00% 14 0 25.00%
LUV250404P00031500 3/28/2025 2:32 PM 31.5 0.11 0.00 0.00 0.00 0.00% 57 0 12.50%
LUV250404P00032000 3/28/2025 3:55 PM 32 0.15 0.00 0.00 0.00 0.00% 42 0 12.50%
LUV250404P00032500 3/28/2025 1:27 PM 32.5 0.28 0.00 0.00 0.00 0.00% 1,795 0 6.25%
LUV250404P00033000 3/28/2025 3:30 PM 33 0.38 0.00 0.00 0.00 0.00% 84 0 6.25%
LUV250404P00033500 3/28/2025 3:09 PM 33.5 0.56 0.00 0.00 0.00 0.00% 99 0 0.78%
LUV250404P00034000 3/28/2025 3:56 PM 34 0.84 0.00 0.00 0.00 0.00% 208 0 0.00%
LUV250404P00034500 3/28/2025 3:17 PM 34.5 1.07 0.00 0.00 0.00 0.00% 98 0 0.00%
LUV250404P00035000 3/28/2025 3:47 PM 35 1.46 0.00 0.00 0.00 0.00% 165 0 0.00%
LUV250404P00035500 3/28/2025 12:53 PM 35.5 1.86 0.00 0.00 0.00 0.00% 3 0 0.00%
LUV250404P00036000 3/27/2025 3:50 PM 36 2.01 0.00 0.00 0.00 0.00% 8 0 0.00%
LUV250404P00036500 3/27/2025 12:37 PM 36.5 2.30 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404P00037000 3/19/2025 12:41 PM 37 3.85 0.00 0.00 0.00 0.00% 1 0 0.00%
LUV250404P00038000 3/26/2025 1:40 PM 38 3.80 0.00 0.00 0.00 0.00% 2 0 0.00%
LUV250404P00039000 3/19/2025 11:47 AM 39 5.90 0.00 0.00 0.00 0.00% 2 0 0.00%
LUV250404P00040000 2/28/2025 12:52 PM 40 9.43 0.00 0.00 0.00 0.00% 2 0 0.00%
LUV250404P00041000 3/27/2025 12:58 PM 41 6.95 0.00 0.00 0.00 0.00% 2 0 0.00%
LUV250404P00042000 3/26/2025 1:17 PM 42 7.95 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404P00044000 3/26/2025 1:17 PM 44 9.95 0.00 0.00 0.00 0.00% - 0 0.00%
LUV250404P00045000 3/26/2025 1:18 PM 45 10.90 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

DAL Delta Air Lines, Inc.
43.84
-5.01%
 
UAL United Airlines Holdings, Inc.
70.23
-4.49%
 
AAL American Airlines Group Inc.
10.70
-3.95%
 
JBLU JetBlue Airways Corporation
5.21
-2.25%
 
ALK Alaska Air Group, Inc.
50.33
-4.13%
 
ULCC Frontier Group Holdings, Inc.
4.8000
-6.07%
 
RYAAY Ryanair Holdings plc
43.42
-4.04%
 
SKYW SkyWest, Inc.
88.76
-2.08%
 
SAVEQ Spirit Airlines, Inc.
0.4650
-1.06%
 
ALGT Allegiant Travel Company
53.22
-3.06%