NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510C00025000 | 5/3/2024 4:07 PM | 25 | 1.30 | 1.09 | 1.37 | -0.01 | -0.76% | 1 | 21 | 48.63% |
| LUV240510C00025500 | 5/3/2024 4:21 PM | 25.5 | 0.92 | 0.67 | 0.92 | -0.18 | -16.36% | 26 | 66 | 40.43% |
| LUV240510C00026000 | 5/3/2024 7:57 PM | 26 | 0.50 | 0.50 | 0.54 | -0.21 | -29.58% | 304 | 291 | 34.57% |
| LUV240510C00026500 | 5/3/2024 7:48 PM | 26.5 | 0.30 | 0.26 | 0.29 | -0.09 | -23.08% | 1,034 | 319 | 32.91% |
| LUV240510C00027000 | 5/3/2024 7:44 PM | 27 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 339 | 569 | 33.40% |
| LUV240510C00027500 | 5/3/2024 6:55 PM | 27.5 | 0.07 | 0.00 | 0.07 | -0.05 | -41.67% | 443 | 440 | 33.59% |
| LUV240510C00028000 | 5/3/2024 7:15 PM | 28 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 91 | 286 | 36.33% |
| LUV240510C00028500 | 5/3/2024 2:07 PM | 28.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 25 | 57 | 40.63% |
| LUV240510C00029000 | 5/3/2024 1:52 PM | 29 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 11 | 1,193 | 50.00% |
| LUV240510C00029500 | 4/30/2024 2:45 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 53 | 44.53% |
| LUV240510C00030000 | 5/2/2024 3:01 PM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 214 | 50.00% |
| LUV240510C00030500 | 4/29/2024 2:43 PM | 30.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 32 | 45 | 60.94% |
| LUV240510C00031000 | 4/30/2024 5:21 PM | 31 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 144 | 72.66% |
| LUV240510C00031500 | 4/24/2024 7:50 PM | 31.5 | 0.30 | 0.00 | 1.26 | 0.00 | 0.00% | - | 53 | 165.04% |
| LUV240510C00032000 | 5/2/2024 3:55 PM | 32 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 149 | 91.80% |
| LUV240510C00032500 | 4/25/2024 3:05 PM | 32.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | - | 32 | 134.77% |
| LUV240510C00033000 | 4/25/2024 1:31 PM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 48 | 158.59% |
| LUV240510C00033500 | 4/24/2024 6:33 PM | 33.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 165.43% |
| LUV240510C00034000 | 4/25/2024 3:32 PM | 34 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 19 | 124.61% |
| LUV240510C00035000 | 4/25/2024 1:31 PM | 35 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 30 | 44 | 103.13% |
| LUV240510C00036000 | 4/25/2024 2:20 PM | 36 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 231 | 128.13% |
| LUV240510C00037000 | 4/25/2024 2:06 PM | 37 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 40 | 208.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240510P00021000 | 4/15/2024 4:36 PM | 21 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 68 | 198.05% |
| LUV240510P00022000 | 5/1/2024 4:13 PM | 22 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 13 | 170.12% |
| LUV240510P00023000 | 4/29/2024 4:20 PM | 23 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 19 | 21 | 63.67% |
| LUV240510P00024000 | 5/3/2024 7:55 PM | 24 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 46 | 717 | 41.41% |
| LUV240510P00024500 | 5/3/2024 7:49 PM | 24.5 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 120 | 35 | 37.50% |
| LUV240510P00025000 | 5/3/2024 7:22 PM | 25 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 432 | 362 | 34.38% |
| LUV240510P00025500 | 5/3/2024 7:57 PM | 25.5 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 190 | 271 | 31.64% |
| LUV240510P00026000 | 5/3/2024 7:53 PM | 26 | 0.33 | 0.31 | 0.33 | 0.03 | 10.00% | 642 | 653 | 30.08% |
| LUV240510P00026500 | 5/3/2024 7:49 PM | 26.5 | 0.56 | 0.57 | 0.61 | 0.04 | 7.69% | 189 | 247 | 30.57% |
| LUV240510P00027000 | 5/3/2024 7:59 PM | 27 | 0.93 | 0.75 | 1.00 | 0.02 | 2.20% | 80 | 732 | 33.40% |
| LUV240510P00027500 | 5/2/2024 7:55 PM | 27.5 | 1.37 | 1.28 | 1.76 | 0.00 | 0.00% | 1 | 72 | 68.16% |
| LUV240510P00028000 | 5/3/2024 6:08 PM | 28 | 1.81 | 1.79 | 1.90 | -0.06 | -3.21% | 2 | 78 | 38.28% |
| LUV240510P00028500 | 5/2/2024 3:06 PM | 28.5 | 2.35 | 2.27 | 2.45 | 0.00 | 0.00% | 10 | 10 | 54.49% |
| LUV240510P00029000 | 4/30/2024 5:40 PM | 29 | 2.81 | 2.67 | 4.85 | 0.00 | 0.00% | 7 | 18 | 143.75% |
| LUV240510P00029500 | 4/29/2024 2:18 PM | 29.5 | 3.00 | 3.10 | 3.40 | 0.00 | 0.00% | 10 | 0 | 58.98% |
| LUV240510P00030000 | 5/1/2024 7:18 PM | 30 | 3.94 | 2.43 | 3.95 | 0.00 | 0.00% | 1 | 4 | 76.56% |
| LUV240510P00031000 | 4/25/2024 2:06 PM | 31 | 4.49 | 4.35 | 6.90 | 0.00 | 0.00% | 40 | 0 | 170.51% |
| LUV240510P00031500 | 4/22/2024 3:39 PM | 31.5 | 2.25 | 4.30 | 6.90 | 0.00 | 0.00% | - | 1 | 121.09% |
| LUV240510P00032000 | 5/2/2024 3:45 PM | 32 | 5.83 | 5.00 | 7.80 | 0.00 | 0.00% | 1 | 1 | 164.65% |
| LUV240510P00033000 | 4/8/2024 3:56 PM | 33 | 4.37 | 6.40 | 8.80 | 0.00 | 0.00% | - | 0 | 200.78% |
| LUV240510P00034000 | 3/28/2024 2:56 PM | 34 | 4.72 | 6.85 | 8.30 | 0.00 | 0.00% | 1 | 0 | 181.64% |
| LUV240510P00040000 | 4/17/2024 5:51 PM | 40 | 11.24 | 13.15 | 14.65 | 0.00 | 0.00% | - | 0 | 161.72% |
Related Tickers
AAL American Airlines Group Inc.
13.85
-0.07%
DAL Delta Air Lines, Inc.
51.55
+1.02%
UAL United Airlines Holdings, Inc.
51.65
-0.06%
JBLU JetBlue Airways Corporation
5.80
+0.52%
SAVE Spirit Airlines, Inc.
3.7100
+0.82%
ALK Alaska Air Group, Inc.
42.68
-0.05%
ULCC Frontier Group Holdings, Inc.
5.76
-3.03%
HA Hawaiian Holdings, Inc.
12.51
-0.40%
ALGT Allegiant Travel Company
55.63
+2.32%
AC.TO Air Canada
18.76
+0.05%