NYSE - Delayed Quote • USD
Southwest Airlines Co. (LUV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503C00019000 | 4/25/2024 6:31 PM | 19 | 7.60 | 7.55 | 8.15 | 7.60 | - | - | 1 | 173.44% |
| LUV240503C00019500 | 4/25/2024 6:31 PM | 19.5 | 7.10 | 6.60 | 8.50 | 7.10 | - | - | 1 | 118.75% |
| LUV240503C00020000 | 4/25/2024 7:36 PM | 20 | 7.30 | 6.55 | 7.15 | 7.30 | - | - | 4 | 152.34% |
| LUV240503C00020500 | 4/25/2024 7:36 PM | 20.5 | 6.80 | 5.60 | 7.30 | 6.80 | - | - | 6 | 245.70% |
| LUV240503C00021000 | 4/26/2024 7:42 PM | 21 | 6.13 | 5.55 | 6.35 | 6.13 | - | 5 | 0 | 170.70% |
| LUV240503C00022000 | 4/24/2024 5:04 PM | 22 | 7.10 | 4.15 | 5.60 | 7.10 | - | - | 12 | 179.88% |
| LUV240503C00023000 | 4/25/2024 6:04 PM | 23 | 3.75 | 3.85 | 4.25 | 3.75 | - | - | 14 | 64.06% |
| LUV240503C00024000 | 4/26/2024 5:49 PM | 24 | 3.25 | 2.09 | 3.70 | 3.25 | - | 10 | 4 | 137.70% |
| LUV240503C00025000 | 4/25/2024 2:35 PM | 25 | 1.71 | 1.82 | 2.93 | 0.00 | 0.00% | 9 | 192 | 80.27% |
| LUV240503C00025500 | 4/26/2024 2:39 PM | 25.5 | 1.54 | 1.43 | 1.68 | -0.29 | -15.85% | 1 | 14 | 48.05% |
| LUV240503C00026000 | 4/26/2024 7:44 PM | 26 | 1.12 | 1.05 | 1.20 | -0.23 | -17.04% | 100 | 192 | 39.45% |
| LUV240503C00026500 | 4/26/2024 7:20 PM | 26.5 | 0.99 | 0.76 | 0.89 | 0.04 | 4.21% | 155 | 160 | 42.97% |
| LUV240503C00027000 | 4/26/2024 7:56 PM | 27 | 0.47 | 0.45 | 0.48 | -0.13 | -21.67% | 435 | 454 | 33.59% |
| LUV240503C00027500 | 4/26/2024 7:51 PM | 27.5 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 393 | 554 | 32.81% |
| LUV240503C00028000 | 4/26/2024 7:54 PM | 28 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 210 | 185 | 32.81% |
| LUV240503C00028500 | 4/26/2024 7:58 PM | 28.5 | 0.04 | 0.05 | 0.07 | -0.08 | -66.67% | 89 | 112 | 34.57% |
| LUV240503C00029000 | 4/26/2024 6:58 PM | 29 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 48 | 906 | 36.72% |
| LUV240503C00029500 | 4/26/2024 7:42 PM | 29.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 38 | 176 | 41.02% |
| LUV240503C00030000 | 4/26/2024 6:17 PM | 30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 416 | 43.75% |
| LUV240503C00030500 | 4/26/2024 7:43 PM | 30.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 39 | 83 | 53.13% |
| LUV240503C00031000 | 4/26/2024 3:55 PM | 31 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 423 | 62.11% |
| LUV240503C00031500 | 4/25/2024 1:46 PM | 31.5 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 21 | 73 | 73.44% |
| LUV240503C00032000 | 4/25/2024 7:57 PM | 32 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 116 | 1,743 | 62.50% |
| LUV240503C00032500 | 4/24/2024 7:46 PM | 32.5 | 0.10 | 0.00 | 0.11 | 0.00 | 0.00% | 17 | 39 | 83.59% |
| LUV240503C00033000 | 4/26/2024 4:30 PM | 33 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 5 | 243 | 75.00% |
| LUV240503C00033500 | 4/23/2024 1:30 PM | 33.5 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 51 | 65.63% |
| LUV240503C00034000 | 4/25/2024 1:56 PM | 34 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 242 | 76.56% |
| LUV240503C00034500 | 4/22/2024 2:24 PM | 34.5 | 0.05 | 0.00 | 0.75 | 0.05 | - | - | 10 | 162.11% |
| LUV240503C00035000 | 4/24/2024 5:05 PM | 35 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 365 | 84.38% |
| LUV240503C00036000 | 4/22/2024 7:16 PM | 36 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 245 | 582 | 132.81% |
| LUV240503C00037000 | 4/2/2024 6:38 PM | 37 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 149 | 192.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV240503P00020000 | 4/25/2024 6:35 PM | 20 | 0.02 | 0.00 | 0.01 | 0.02 | - | - | 2 | 93.75% |
| LUV240503P00021000 | 4/26/2024 3:11 PM | 21 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 75 | 90.63% |
| LUV240503P00022000 | 4/17/2024 5:30 PM | 22 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 285 | 154.88% |
| LUV240503P00022500 | 4/16/2024 4:29 PM | 22.5 | 0.04 | 0.00 | 0.67 | 0.00 | 0.00% | - | 1 | 137.50% |
| LUV240503P00023000 | 4/15/2024 6:31 PM | 23 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 83 | 131.06% |
| LUV240503P00023500 | 4/18/2024 4:24 PM | 23.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | - | 57 | 59.38% |
| LUV240503P00024000 | 4/25/2024 3:24 PM | 24 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 97 | 107.23% |
| LUV240503P00024500 | 4/25/2024 7:01 PM | 24.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 41 | 46.09% |
| LUV240503P00025000 | 4/26/2024 7:47 PM | 25 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 339 | 627 | 40.63% |
| LUV240503P00025500 | 4/26/2024 7:58 PM | 25.5 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 1,180 | 3,307 | 35.94% |
| LUV240503P00026000 | 4/26/2024 7:52 PM | 26 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 584 | 374 | 34.18% |
| LUV240503P00026500 | 4/26/2024 7:58 PM | 26.5 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 370 | 497 | 32.62% |
| LUV240503P00027000 | 4/26/2024 7:58 PM | 27 | 0.42 | 0.39 | 0.42 | 0.04 | 10.53% | 1,201 | 732 | 31.45% |
| LUV240503P00027500 | 4/26/2024 7:55 PM | 27.5 | 0.68 | 0.67 | 0.70 | 0.07 | 11.48% | 287 | 229 | 30.47% |
| LUV240503P00028000 | 4/26/2024 7:00 PM | 28 | 0.80 | 1.03 | 1.07 | -0.13 | -13.98% | 109 | 463 | 29.69% |
| LUV240503P00028500 | 4/26/2024 7:14 PM | 28.5 | 1.30 | 1.24 | 1.55 | -0.08 | -5.80% | 26 | 78 | 35.94% |
| LUV240503P00029000 | 4/26/2024 7:15 PM | 29 | 1.55 | 1.56 | 2.18 | -0.08 | -4.91% | 48 | 422 | 59.96% |
| LUV240503P00029500 | 4/26/2024 7:44 PM | 29.5 | 2.50 | 2.20 | 2.56 | -0.31 | -11.03% | 2 | 235 | 53.13% |
| LUV240503P00030000 | 4/26/2024 7:33 PM | 30 | 2.90 | 2.70 | 3.50 | 0.22 | 8.21% | 148 | 213 | 66.41% |
| LUV240503P00030500 | 4/25/2024 2:31 PM | 30.5 | 3.90 | 3.00 | 4.05 | 0.00 | 0.00% | 5 | 74 | 60.16% |
| LUV240503P00031000 | 4/26/2024 6:05 PM | 31 | 3.85 | 3.70 | 4.45 | -0.15 | -3.75% | 6 | 8 | 76.56% |
| LUV240503P00031500 | 4/23/2024 4:18 PM | 31.5 | 2.27 | 3.80 | 5.05 | 2.27 | - | - | 1 | 140.82% |
| LUV240503P00032000 | 4/26/2024 3:31 PM | 32 | 5.20 | 4.15 | 6.10 | -0.65 | -11.11% | 1 | 18 | 98.44% |
| LUV240503P00032500 | 4/25/2024 2:31 PM | 32.5 | 5.90 | 4.75 | 6.55 | 5.90 | - | - | 0 | 108.98% |
| LUV240503P00033000 | 4/25/2024 2:31 PM | 33 | 6.40 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 1 | 136.52% |
| LUV240503P00033500 | 4/25/2024 2:31 PM | 33.5 | 6.90 | 5.85 | 6.80 | 6.90 | - | - | 0 | 143.36% |
| LUV240503P00034000 | 4/2/2024 2:16 PM | 34 | 5.65 | 6.70 | 8.00 | 0.00 | 0.00% | - | 1 | 156.25% |
| LUV240503P00035500 | 4/22/2024 2:33 PM | 35.5 | 5.95 | 7.40 | 8.70 | 5.95 | - | - | 0 | 153.52% |
| LUV240503P00039000 | 4/25/2024 3:13 PM | 39 | 12.40 | 11.85 | 12.55 | 12.40 | - | - | 0 | 190.23% |
| LUV240503P00040000 | 4/22/2024 1:42 PM | 40 | 10.55 | 12.30 | 13.20 | 10.55 | - | - | 0 | 199.80% |
Related Tickers
AAL American Airlines Group Inc.
13.88
-1.77%
JBLU JetBlue Airways Corporation
5.78
+1.05%
UAL United Airlines Holdings, Inc.
52.84
-1.25%
DAL Delta Air Lines, Inc.
49.92
+0.08%
SAVE Spirit Airlines, Inc.
3.5400
0.00%
ALK Alaska Air Group, Inc.
43.96
-1.32%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
AC.TO Air Canada
20.02
+0.20%
SKYW SkyWest, Inc.
73.66
+0.71%