Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
68,933.41 +1,484.62 (+2.20%) CMC Crypto 200
1,489.86 +21.93 (+1.49%)
Southwest Airlines Co. (LUV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116C00012500 | 2024-05-30 10:11AM EDT | 12.50 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV260116C00015000 | 2024-05-29 10:23AM EDT | 15.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUV260116C00017500 | 2024-05-29 9:56AM EDT | 17.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV260116C00020000 | 2024-05-30 3:38PM EDT | 20.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV260116C00022500 | 2024-05-30 3:02PM EDT | 22.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUV260116C00025000 | 2024-05-31 2:54PM EDT | 25.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 3,467 | 0.00% |
| LUV260116C00027500 | 2024-05-31 10:27AM EDT | 27.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| LUV260116C00030000 | 2024-05-31 3:18PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LUV260116C00032500 | 2024-05-31 11:29AM EDT | 32.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LUV260116C00035000 | 2024-05-31 2:25PM EDT | 35.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,871 | 6.25% |
| LUV260116C00037500 | 2024-05-31 3:59PM EDT | 37.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 839 | 1,572 | 6.25% |
| LUV260116C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| LUV260116C00042500 | 2024-05-31 2:53PM EDT | 42.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| LUV260116C00045000 | 2024-05-31 2:25PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 822 | 12.50% |
| LUV260116C00047500 | 2024-05-24 1:40PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LUV260116C00050000 | 2024-05-31 3:43PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 434 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUV260116P00012500 | 2024-05-29 3:17PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUV260116P00015000 | 2024-05-24 3:35PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 301 | 999 | 12.50% |
| LUV260116P00017500 | 2024-05-30 3:16PM EDT | 17.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,230 | 6.25% |
| LUV260116P00020000 | 2024-05-31 3:01PM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LUV260116P00022500 | 2024-05-30 12:51PM EDT | 22.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LUV260116P00025000 | 2024-05-31 12:36PM EDT | 25.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 8 | 2,559 | 1.56% |
| LUV260116P00027500 | 2024-05-28 12:02PM EDT | 27.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| LUV260116P00030000 | 2024-05-23 10:36AM EDT | 30.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUV260116P00032500 | 2024-05-23 9:50AM EDT | 32.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| LUV260116P00035000 | 2024-05-29 9:33AM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUV260116P00037500 | 2024-04-29 12:11PM EDT | 37.50 | 11.43 | 11.40 | 12.45 | 0.00 | - | 6 | 13 | 34.69% |
| LUV260116P00040000 | 2024-05-28 2:06PM EDT | 40.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUV260116P00042500 | 2024-04-08 12:18PM EDT | 42.50 | 14.00 | 14.55 | 16.70 | 0.00 | - | 8 | 11 | 33.77% |
| LUV260116P00045000 | 2024-02-13 11:51AM EDT | 45.00 | 14.30 | 16.60 | 17.35 | 0.00 | - | 1 | 6 | 0.00% |
| LUV260116P00050000 | 2024-05-13 11:40AM EDT | 50.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.