10 Day Snapshot for LUV

Data as of Oct 19, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 19, 2026. Subscribe to get the latest end-of-day data.

Last

46.30

Change

+1.85

Open

46.00

44.45

High

47.01

Low

45.85

Bid

Ask

Volume

7,887,414

Trades

Dividend

0.13

Yield

0.94%

Ex-Div

Aug 22, 2017

Split Date

Feb 16, 2001

Impl Vol

48.7%

Hist Vol

39.7%

Opt Volume

10,798

Open Int

198,554

10 Day Snapshot	10-06	10-07	10-08	10-09	10-12	10-13	10-14	10-15	10-16	10-19
Stock Price	42.45	41.72	41.36	41.66	40.76	40.65	39.34	40.83	39.50	38.80
Price Change	0.60	-0.73	-0.36	0.30	-0.90	-0.11	-1.31	1.49	-1.33	-0.70
Stock Volume	4.81M	4.71M	14.56M	6.87M	4.10M	3.98M	5.91M	5.33M	5.43M	4.43M
Historical Volatility	0.395	0.395	0.395	0.395	0.395	0.395	0.393	0.394	0.396	0.396
Implied Volatility	0.423	0.458	0.432	0.343	0.406	0.459	0.468	0.508	0.494	0.700
Call IVol	0.411	0.468	0.457	0.389	0.418	0.479	0.504	0.524	0.462	0.711
Put IVol	0.436	0.455	0.425	0.314	0.405	0.452	0.454	0.493	0.524	0.691
Option Volume	6.38K	4.31K	15.68K	10.18K	18.84K	9.35K	6.18K	6.56K	9.79K	5.88K
Call Volume	3.56K	2.11K	3.36K	3.29K	8.01K	4.09K	2.25K	3.51K	3.66K	3.37K
Put Volume	2.82K	2.20K	12.32K	6.89K	10.84K	5.25K	3.93K	3.05K	6.14K	2.50K
Open Interest	225.22K	228.92K	231.23K	237.18K	242.44K	240.57K	242.21K	240.82K	213.28K	187.20K
Call Open Interest	133.12K	134.02K	135.21K	131.52K	132.05K	130.41K	131.72K	132.73K	115.67K	97.25K
Put Open Interest	92.10K	94.89K	96.02K	105.66K	110.39K	110.16K	110.49K	108.09K	97.60K	89.95K
Put/Call Ratio	0.69	0.71	0.71	0.80	0.84	0.84	0.84	0.81	0.84	0.92
Call/Put IVol Ratio	0.942	1.028	1.074	1.237	1.033	1.061	1.109	1.063	0.883	1.028
Strike Peg (11-20)	41.06	41.10	41.12	41.42	41.42	41.50	41.36	41.02	41.27	41.25
Strike Peg (12-18)	40.99	40.99	40.99	41.00	40.99	40.99	40.99	40.96	40.96	40.88