Free Trial

Southwest Airlines (LUV) Options Chain & Prices

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free LUV Stock Alerts
$27.04
-0.23 (-0.84%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LUV Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$22.00$5.265Call1 - 11
(+1)		166.02%
(+8.13%)		0.9934241
4/26/2024$23.00$4.256Call9 - 92
(+2)		137.30%
(-4.28%)		0.9909794
4/26/2024$24.00$0.007Put25 - - 355
(+0)		109.26%
(-16.68%)		-0.0132883
4/26/2024$24.50$0.008Put27 - 1577
(+55)		95.68%
(-22.80%)		-0.016776
4/26/2024$25.00$0.010Put19178711712
(+874)		81.76%
(-29.55%)		-0.02246139
4/26/2024$25.00$2.260Call95431
(+0)		81.76%
(-29.55%)		0.9775957
4/26/2024$25.50$0.012Put25219818175
(+5)		68.53%
(-36.02%)		-0.03212944
4/26/2024$25.50$1.772Call2 - 23
(+1)		68.53%
(-36.02%)		0.9679271
4/26/2024$26.00$0.018Put1,351571419768
(+135)		50.14%
(-48.10%)		-0.053029212
4/26/2024$26.00$1.268Call111634848
(+0)		55.33%
(-43.04%)		0.94642718
4/26/2024$26.50$0.037Put2,052927642649
(+430)		44.59%
(-48.20%)		-0.117442284
4/26/2024$26.50$0.787Call87033142324
(+0)		44.59%
(-48.56%)		0.8827168
4/26/2024$27.00$0.118Put4,4421,5401,410835
(+79)		38.51%
(-53.15%)		-0.32303410
4/26/2024$27.00$0.368Call1,7391,002250316
(+6)		37.65%
(-51.85%)		0.677444257
4/26/2024$27.50$0.362Put6152072331298
(+539)		36.93%
(-53.42%)		-0.676298132
4/26/2024$27.50$0.115Call939544108288
(+0)		35.93%
(-51.75%)		0.331909141
4/26/2024$28.00$0.769Put5171661793904
(+6)		39.86%
(-49.79%)		-0.897272144
4/26/2024$28.00$0.028Call2,2631,856355546
(+26)		39.97%
(-46.94%)		0.10303996
4/26/2024$28.50$1.252Put1,2634326462133
(+889)		-0.963514397
4/26/2024$28.50$0.011Call50228474
(+58)		47.34%
(-38.46%)		0.03976319
4/26/2024$29.00$1.750Put3,2921,0952,0644580
(+2889)		-0.977916259
4/26/2024$29.00$0.008Call10447366351
(+1735)		59.15%
(-26.14%)		0.024838
4/26/2024$29.50$2.249Put42421627653
(+148)		71.60%
(-12.27%)		-0.98252456
4/26/2024$29.50$0.007Call524386551131
(+145)		71.60%
(-14.87%)		0.019976
4/26/2024$30.00$2.759Put2,8061,0056462328
(+161)		84.29%
(+0.54%)		-0.985253203
4/26/2024$30.00$0.007Call404104372853
(+243)		84.02%
(-2.44%)		0.01689887
4/26/2024$30.50$3.249Put2422 - 41
(+5)		95.96%
(+13.23%)		-0.98713311
4/26/2024$30.50$0.007Call237881001096
(+487)		95.96%
(+11.98%)		0.01474134
4/26/2024$31.00$3.759Put265 - 80
(-2)		107.71%
(+51.45%)		-0.9886435
4/26/2024$31.00$0.007Call13410512784
(+1716)		107.71%
(+22.82%)		0.01305543
4/26/2024$31.50$4.249Put54 - 1
(+0)		118.54%
(+35.02%)		-0.9897892
4/26/2024$31.50$0.006Call1201067585
(-198)		118.54%
(+34.54%)		0.01177514
4/26/2024$32.00$4.759Put160896059
(+0)		129.51%
(+45.61%)		-0.99077919
4/26/2024$32.00$0.006Call31091 - 844
(+426)		129.51%
(+45.61%)		0.01067933
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:LUV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry