NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:14 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240426C00022500 | 4/24/2024 4:56 PM | 22.5 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV240426C00023500 | 4/19/2024 2:37 PM | 23.5 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LUV240426C00024000 | 4/10/2024 2:49 PM | 24 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LUV240426C00025000 | 4/25/2024 5:46 PM | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| LUV240426C00025500 | 4/25/2024 1:39 PM | 25.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LUV240426C00026000 | 4/25/2024 5:41 PM | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 0.00% |
| LUV240426C00026500 | 4/25/2024 7:55 PM | 26.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 870 | 0 | 0.00% |
| LUV240426C00027000 | 4/25/2024 7:59 PM | 27 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,739 | 0 | 0.00% |
| LUV240426C00027500 | 4/25/2024 7:59 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 939 | 0 | 6.25% |
| LUV240426C00028000 | 4/25/2024 7:49 PM | 28 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,263 | 0 | 12.50% |
| LUV240426C00028500 | 4/25/2024 7:58 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| LUV240426C00029000 | 4/25/2024 7:44 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 25.00% |
| LUV240426C00029500 | 4/25/2024 7:44 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 524 | 0 | 50.00% |
| LUV240426C00030000 | 4/25/2024 7:57 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 404 | 0 | 50.00% |
| LUV240426C00030500 | 4/25/2024 5:18 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 237 | 0 | 50.00% |
| LUV240426C00031000 | 4/25/2024 7:49 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 50.00% |
| LUV240426C00031500 | 4/25/2024 7:51 PM | 31.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 50.00% |
| LUV240426C00032000 | 4/25/2024 7:46 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 310 | 0 | 50.00% |
| LUV240426C00032500 | 4/25/2024 2:00 PM | 32.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| LUV240426C00033000 | 4/25/2024 4:08 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| LUV240426C00033500 | 4/25/2024 1:31 PM | 33.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| LUV240426C00034000 | 4/25/2024 2:30 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| LUV240426C00035000 | 4/24/2024 6:07 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| LUV240426C00036000 | 4/25/2024 7:44 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 256.25% |
| LUV240426C00040000 | 3/8/2024 5:48 PM | 40 | 0.36 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 6 | 625.00% |
| LUV240426C00043000 | 3/8/2024 3:28 PM | 43 | 0.99 | 0.00 | 1.42 | 0.00 | 0.00% | 1 | 1 | 722.66% |
| 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 | 0.00 | 0.00 | 0.00% | 115 | 0 | 50.00% |
| LUV240426P00021000 | 3/25/2024 4:52 PM | 21 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 8 | 196.88% |
| LUV240426P00022000 | 4/11/2024 2:58 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| LUV240426P00022500 | 4/22/2024 4:11 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV240426P00023000 | 4/19/2024 3:59 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LUV240426P00023500 | 4/15/2024 7:33 PM | 23.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LUV240426P00024000 | 4/25/2024 2:05 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| LUV240426P00024500 | 4/25/2024 6:42 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| LUV240426P00025000 | 4/25/2024 4:48 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 50.00% |
| LUV240426P00025500 | 4/25/2024 7:02 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 252 | 0 | 25.00% |
| LUV240426P00026000 | 4/25/2024 7:59 PM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,351 | 0 | 25.00% |
| LUV240426P00026500 | 4/25/2024 7:58 PM | 26.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,052 | 0 | 12.50% |
| LUV240426P00027000 | 4/25/2024 7:57 PM | 27 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4,442 | 0 | 6.25% |
| LUV240426P00027500 | 4/25/2024 7:58 PM | 27.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 615 | 0 | 0.00% |
| LUV240426P00028000 | 4/25/2024 7:46 PM | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 517 | 0 | 0.00% |
| LUV240426P00028500 | 4/25/2024 7:58 PM | 28.5 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1,263 | 0 | 0.00% |
| LUV240426P00029000 | 4/25/2024 7:59 PM | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 3,292 | 0 | 0.00% |
| LUV240426P00029500 | 4/25/2024 7:49 PM | 29.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 424 | 0 | 0.00% |
| LUV240426P00030000 | 4/25/2024 7:49 PM | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2,806 | 0 | 0.00% |
| LUV240426P00030500 | 4/25/2024 3:21 PM | 30.5 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| LUV240426P00031000 | 4/25/2024 7:49 PM | 31 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| LUV240426P00031500 | 4/25/2024 5:54 PM | 31.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LUV240426P00032000 | 4/25/2024 7:59 PM | 32 | 4.78 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| LUV240426P00033000 | 4/25/2024 6:21 PM | 33 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| LUV240426P00034000 | 4/24/2024 7:43 PM | 34 | 4.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DAL Delta Air Lines, Inc.
49.88
+4.05%
AAL American Airlines Group Inc.
14.13
+1.51%
UAL United Airlines Holdings, Inc.
53.51
+1.59%
ALK Alaska Air Group, Inc.
44.55
+0.72%
JBLU JetBlue Airways Corporation
5.72
-3.21%
SAVE Spirit Airlines, Inc.
3.5400
-3.80%
HA Hawaiian Holdings, Inc.
12.12
-2.42%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
SKYW SkyWest, Inc.
73.14
+2.51%
RYAAY Ryanair Holdings plc
140.00
+1.19%