NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524C00024000 | 5/13/2024 3:31 PM | 24 | 4.15 | 2.58 | 4.15 | 0.00 | 0.00% | 6 | 6 | 104.10% |
| LUV240524C00025000 | 5/16/2024 6:24 PM | 25 | 3.17 | 2.62 | 2.97 | 0.00 | 0.00% | 3 | 16 | 61.72% |
| LUV240524C00026000 | 5/15/2024 3:02 PM | 26 | 1.76 | 1.70 | 1.97 | 0.00 | 0.00% | 10 | 25 | 44.53% |
| LUV240524C00026500 | 5/14/2024 7:44 PM | 26.5 | 1.78 | 1.29 | 1.49 | 0.00 | 0.00% | 4 | 16 | 37.89% |
| LUV240524C00027000 | 5/17/2024 6:20 PM | 27 | 1.01 | 1.00 | 1.06 | -0.25 | -19.84% | 60 | 3,051 | 34.38% |
| LUV240524C00027500 | 5/17/2024 7:56 PM | 27.5 | 0.66 | 0.63 | 0.68 | -0.18 | -21.43% | 65 | 348 | 31.25% |
| LUV240524C00028000 | 5/17/2024 7:46 PM | 28 | 0.35 | 0.37 | 0.39 | -0.21 | -37.50% | 228 | 621 | 29.59% |
| LUV240524C00028500 | 5/17/2024 7:57 PM | 28.5 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 111 | 495 | 29.69% |
| LUV240524C00029000 | 5/17/2024 7:57 PM | 29 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 69 | 895 | 30.47% |
| LUV240524C00029500 | 5/17/2024 6:10 PM | 29.5 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 19 | 97 | 33.59% |
| LUV240524C00030000 | 5/17/2024 7:28 PM | 30 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 21 | 477 | 35.16% |
| LUV240524C00030500 | 5/17/2024 5:14 PM | 30.5 | 0.03 | 0.01 | 0.24 | -0.04 | -57.14% | 46 | 23 | 54.69% |
| LUV240524C00031000 | 5/13/2024 6:36 PM | 31 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 129 | 128 | 49.22% |
| LUV240524C00031500 | 5/13/2024 5:08 PM | 31.5 | 0.03 | 0.01 | 1.00 | 0.00 | 0.00% | 131 | 161 | 107.42% |
| LUV240524C00032000 | 5/13/2024 5:09 PM | 32 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 91 | 221 | 54.69% |
| LUV240524C00033000 | 5/13/2024 1:30 PM | 33 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 37 | 89.84% |
| LUV240524C00034000 | 5/14/2024 2:29 PM | 34 | 0.09 | 0.00 | 0.72 | 0.00 | 0.00% | 2 | 1,025 | 128.52% |
| LUV240524C00035000 | 5/14/2024 6:42 PM | 35 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 102.34% |
| LUV240524C00036000 | 5/6/2024 2:15 PM | 36 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 51 | 153.91% |
| LUV240524C00037000 | 4/17/2024 6:43 PM | 37 | 0.08 | 0.00 | 0.97 | 0.00 | 0.00% | 100 | 200 | 177.73% |
| LUV240524C00038000 | 4/17/2024 6:48 PM | 38 | 0.02 | 0.00 | 1.33 | 0.00 | 0.00% | - | 50 | 207.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240524P00021000 | 5/10/2024 4:10 PM | 21 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 34 | 0 | 211.91% |
| LUV240524P00021500 | 5/16/2024 3:30 PM | 21.5 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 10 | 15 | 199.61% |
| LUV240524P00022000 | 5/17/2024 1:59 PM | 22 | 0.01 | 0.00 | 1.01 | -0.03 | -75.00% | 1 | 92 | 173.05% |
| LUV240524P00022500 | 5/15/2024 5:01 PM | 22.5 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 1 | 80 | 175.39% |
| LUV240524P00023000 | 5/10/2024 4:15 PM | 23 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 39 | 65.63% |
| LUV240524P00023500 | 5/15/2024 4:04 PM | 23.5 | 0.02 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 20 | 125.00% |
| LUV240524P00024000 | 5/15/2024 5:01 PM | 24 | 0.03 | 0.01 | 0.75 | 0.00 | 0.00% | 20 | 208 | 114.45% |
| LUV240524P00024500 | 5/15/2024 3:11 PM | 24.5 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 200 | 227 | 52.73% |
| LUV240524P00025000 | 5/17/2024 3:48 PM | 25 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 73 | 237 | 45.70% |
| LUV240524P00025500 | 5/15/2024 7:47 PM | 25.5 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 27 | 43.36% |
| LUV240524P00026000 | 5/17/2024 6:35 PM | 26 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 18 | 400 | 35.94% |
| LUV240524P00026500 | 5/17/2024 7:57 PM | 26.5 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 71 | 459 | 30.86% |
| LUV240524P00027000 | 5/17/2024 7:39 PM | 27 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 53 | 371 | 30.08% |
| LUV240524P00027500 | 5/17/2024 7:56 PM | 27.5 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 217 | 192 | 28.52% |
| LUV240524P00028000 | 5/17/2024 7:57 PM | 28 | 0.47 | 0.48 | 0.50 | -0.03 | -6.00% | 266 | 439 | 27.64% |
| LUV240524P00028500 | 5/17/2024 1:51 PM | 28.5 | 0.68 | 0.59 | 0.61 | -0.10 | -12.82% | 233 | 23 | 0.00% |
| LUV240524P00029000 | 5/17/2024 3:13 PM | 29 | 0.97 | 1.10 | 1.37 | -0.16 | -14.16% | 1 | 89 | 41.21% |
| LUV240524P00029500 | 5/17/2024 7:59 PM | 29.5 | 1.69 | 1.63 | 1.87 | -0.01 | -0.59% | 3 | 4 | 50.20% |
| LUV240524P00030000 | 5/16/2024 3:44 PM | 30 | 2.06 | 2.07 | 2.24 | 0.00 | 0.00% | 6 | 100 | 44.53% |
| LUV240524P00031000 | 5/17/2024 2:38 PM | 31 | 2.79 | 2.48 | 3.20 | -0.96 | -25.60% | 3 | 1 | 51.17% |
| LUV240524P00032000 | 5/15/2024 6:29 PM | 32 | 4.21 | 2.90 | 4.20 | 0.00 | 0.00% | 1 | 2 | 62.50% |
| LUV240524P00035000 | 4/30/2024 7:56 PM | 35 | 9.00 | 7.05 | 7.20 | 0.00 | 0.00% | 10 | 0 | 92.58% |
Related Tickers
UAL United Airlines Holdings, Inc.
54.97
+0.35%
DAL Delta Air Lines, Inc.
52.70
+0.36%
AAL American Airlines Group Inc.
14.73
-0.41%
JBLU JetBlue Airways Corporation
6.04
-1.15%
ALK Alaska Air Group, Inc.
43.29
+0.02%
SAVE Spirit Airlines, Inc.
3.8000
-1.30%
ULCC Frontier Group Holdings, Inc.
5.92
-1.82%
HA Hawaiian Holdings, Inc.
13.61
+0.07%
ALGT Allegiant Travel Company
52.98
-3.25%
SKYW SkyWest, Inc.
76.27
-0.65%