Log in

Southwest Airlines Options Chain and Prices (NYSE:LUV)

$46.63
-2.27 (-4.64 %)
(As of 02/28/2020 03:13 AM ET)
Today's Range
$45.64
Now: $46.63
$49.21
50-Day Range
$48.90
MA: $55.79
$58.54
52-Week Range
$45.64
Now: $46.63
$58.83
Volume10.35 million shs
Average Volume4.68 million shs
Market Capitalization$24.12 billion
P/E Ratio10.89
Dividend Yield1.47%
Beta1.47

Options Chain

Southwest Airlines (NYSE:LUV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$65.00$0.000Call000
2/28/2020$64.00$0.000Call000
2/28/2020$63.50$0.000Call000
2/28/2020$63.00$0.000Call000
2/28/2020$62.50$0.000Call000
2/28/2020$62.00$0.000Call000
2/28/2020$61.00$0.000Call0370
2/28/2020$60.50$0.000Call0810
2/28/2020$60.00$0.025Call0851.78037 (+0.521599)0.015845
2/28/2020$59.50$0.075Call0362.06984 (+0.480702)0.0395
2/28/2020$59.00$0.025Call02861.6742 (+0.503638)0.017931
2/28/2020$58.50$0.025Call0471.5919 (+0.458126)0.017461
2/28/2020$58.00$0.000Call02710
2/28/2020$57.50$0.000Call21411.87929 (+0.571908)0
2/28/2020$57.00$0.000Call14941.40272 (+0.301949)0
2/28/2020$56.50$0.000Call01390
2/28/2020$56.00$0.025Call111671.25827 (+0.368692)0.021426
2/28/2020$55.50$0.000Call01640
2/28/2020$55.00$0.050Call11761.2552 (+0.367808)0.039543
2/28/2020$54.50$0.000Call2551.76911 (+1.03113)0
2/28/2020$54.00$0.075Call0120 (-1)1.18758 (+0.413385)0.058856
2/28/2020$53.50$0.050Call077 (+1)1.0123 (+0.296677)0.047486
2/28/2020$53.00$0.050Call0640.927383 (+0.271804)0.051147
2/28/2020$52.50$0.075Call10244 (+47)0.917926 (+0.324049)0.072989
2/28/2020$52.00$0.100Call15173 (+11)0.883817 (+0.259063)0.095954
2/28/2020$51.50$0.100Call6197 (+101)0.780532 (+0.129121)0.106216
2/28/2020$51.00$0.100Call37396 (+1)0.67274 (+0.001702)0.119852
2/28/2020$50.50$0.000Call1,484636 (+21)0.559214 (-0.081844)0
2/28/2020$50.00$0.225Call854876 (+377)0.607354 (-0.0808)0.247304
2/28/2020$49.50$0.000Call5287 (+82)0.86383 (+0.143361)0
2/28/2020$49.00$0.525Call22196 (+76)0.560583 (-0.181768)0.478463
2/28/2020$48.50$0.000Call5188 (+188)0.820202 (+0.064388)0
2/28/2020$48.00$0.775Call17132 (+132)01
2/28/2020$47.50$1.225Call1122 (+22)01
2/28/2020$47.00$1.250Call16001
2/28/2020$46.50$1.550Call36001
2/28/2020$46.00$1.875Call52001
2/28/2020$45.50$2.050Call0001
2/28/2020$45.00$2.725Call12001
2/28/2020$65.00$18.900Put007.33899 (+4.12965)-0.712457
2/28/2020$64.00$17.400Put006.50561 (+3.95618)-0.734091
2/28/2020$63.50$17.350Put006.9658 (+5.23878)-0.707179
2/28/2020$63.00$16.700Put006.69678 (+4.55851)-0.712059
2/28/2020$62.50$16.400Put006.78072 (+4.69331)-0.69884
2/28/2020$62.00$15.900Put006.66085-0.695757
2/28/2020$61.00$14.950Put006.47049 (+4.65628)-0.686586
2/28/2020$60.50$14.000Put005.88637 (+4.24825)-0.70671
2/28/2020$60.00$14.050Put006.3298 (+4.62227)-0.674276
2/28/2020$59.50$13.400Put006.05109 (+4.18684)-0.677679
2/28/2020$59.00$12.550Put005.5628 (+3.96091)-0.691921
2/28/2020$58.50$12.050Put030 (-1)5.43479-0.687503
2/28/2020$58.00$12.200Put2365.98814 (+5.45022)-0.650046
2/28/2020$57.50$10.950Put244 (-5)5.07171 (+3.89798)-0.683407
2/28/2020$57.00$10.450Put0107 (-19)4.94235 (+3.81652)-0.677971
2/28/2020$56.50$10.350Put01105.23316 (+4.86484)-0.651081
2/28/2020$56.00$9.150Put341 (-5)4.35851 (+3.34105)-0.68412
2/28/2020$55.50$8.900Put02734.4882 (+3.40265)-0.662522
2/28/2020$55.00$8.350Put121,360 (-349)4.30014 (+2.95133)-0.658265
2/28/2020$54.50$7.900Put1401794.21745 (+3.37466)-0.647788
2/28/2020$54.00$8.000Put1178 (-3)4.72832 (+3.9488)-0.610415
2/28/2020$53.50$7.850Put2674.93767 (+4.21868)-0.588448
2/28/2020$53.00$7.400Put142 (-2)4.80618 (+4.14348)-0.578176
2/28/2020$52.50$5.950Put8202 (-3)3.71257 (+2.86266)-0.608106
2/28/2020$52.00$5.500Put382373.57277 (+2.69922)-0.594286
2/28/2020$51.50$5.950Put186 (-1)4.30288 (+3.64479)-0.54642
2/28/2020$51.00$4.450Put20138 (+1)3.14521 (+2.47382)-0.568741
2/28/2020$50.50$4.100Put01,064 (+305)3.09775 (+2.43399)-0.546314
2/28/2020$50.00$3.600Put1,4101,263 (+548)2.90528 (+2.23584)-0.527443
2/28/2020$49.50$3.550Put21179 (+8)3.15187 (+2.43535)-0.496238
2/28/2020$49.00$3.000Put126148 (+86)2.90748 (+2.16163)-0.475098
2/28/2020$48.50$2.850Put33129 (+93)2.99908 (+2.21243)-0.448074
2/28/2020$48.00$2.150Put119113 (+69)2.52995 (+1.71159)-0.418226
2/28/2020$47.50$2.400Put292313 (+313)3.00853 (+2.1498)-0.396085
2/28/2020$47.00$1.500Put256283 (+268)2.33109 (+1.45082)-0.348653
2/28/2020$46.50$1.325Put277 (+7)2.34746 (+1.38439)-0.31791
2/28/2020$46.00$1.725Put40623 (+23)2.99603 (+2.00033)-0.31858
2/28/2020$45.50$0.000Put313 (+3)1.78224 (+0.737507)0
2/28/2020$45.00$0.000Put26920 (+20)2.28245 (+1.18773)0
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel