Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.05-0.23 (-0.81%)
At close: 04:00PM EDT
28.08 +0.03 (+0.11%)
After hours: 05:32PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230922C000230002023-09-13 10:47AM EDT23.005.805.005.100.00--150.00%
LUV230922C000245002023-09-13 9:40AM EDT24.504.203.503.600.00--150.00%
LUV230922C000260002023-09-14 12:20PM EDT26.002.811.942.120.00--1110.94%
LUV230922C000265002023-09-22 10:34AM EDT26.501.781.441.58-0.42-19.09%11271.88%
LUV230922C000270002023-09-22 3:12PM EDT27.001.170.881.08-0.45-27.78%411953.13%
LUV230922C000275002023-09-22 12:08PM EDT27.500.580.500.58-0.28-32.56%213832.81%
LUV230922C000280002023-09-22 2:39PM EDT28.000.090.000.08-0.30-76.92%761408.59%
LUV230922C000285002023-09-22 1:17PM EDT28.500.020.000.37-0.13-86.67%1574762.11%
LUV230922C000290002023-09-22 1:56PM EDT29.000.030.010.010.00-5801,18237.50%
LUV230922C000295002023-09-22 3:44PM EDT29.500.020.000.01+0.01+100.00%3562851.56%
LUV230922C000300002023-09-22 2:20PM EDT30.000.010.000.020.00-3051365.63%
LUV230922C000305002023-09-22 2:11PM EDT30.500.020.000.020.00-1094379.69%
LUV230922C000310002023-09-22 10:48AM EDT31.000.020.000.02+0.01+100.00%2340792.19%
LUV230922C000315002023-09-18 3:41PM EDT31.500.020.000.020.00-39123103.13%
LUV230922C000320002023-09-22 12:43PM EDT32.000.010.000.01-0.01-50.00%52144106.25%
LUV230922C000325002023-09-18 9:37AM EDT32.500.010.000.010.00-24118.75%
LUV230922C000330002023-09-21 12:01PM EDT33.000.010.000.020.00-5262137.50%
LUV230922C000335002023-09-12 1:39PM EDT33.500.010.000.010.00-13137.50%
LUV230922C000340002023-09-20 11:50AM EDT34.000.010.000.010.00-1118150.00%
LUV230922C000350002023-09-14 10:24AM EDT35.000.020.000.010.00-144168.75%
LUV230922C000360002023-09-13 11:01AM EDT36.000.010.000.320.00-2155320.31%
LUV230922C000370002023-08-25 12:06PM EDT37.000.020.000.310.00-3115343.75%
LUV230922C000380002023-09-12 3:51PM EDT38.000.020.000.150.00-2250320.31%
LUV230922C000390002023-08-29 11:10AM EDT39.000.030.000.320.00-14121394.53%
LUV230922C000400002023-08-18 12:36PM EDT40.000.050.000.020.00-200190275.00%
LUV230922C000410002023-08-28 12:52PM EDT41.000.010.000.320.00-161439.06%
LUV230922C000420002023-08-18 2:17PM EDT42.000.050.000.020.00-20061306.25%
LUV230922C000430002023-08-08 10:44AM EDT43.000.060.000.020.00--75318.75%
LUV230922C000440002023-08-14 2:35PM EDT44.000.040.000.010.00--38312.50%
LUV230922C000450002023-08-08 10:46AM EDT45.000.060.000.020.00--433350.00%
PutsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230922P000220002023-09-07 9:33AM EDT22.000.030.000.020.00--3203.13%
LUV230922P000230002023-08-18 1:35PM EDT23.000.040.000.020.00-11168.75%
LUV230922P000240002023-09-15 12:02PM EDT24.000.010.000.020.00-141137.50%
LUV230922P000245002023-09-13 1:08PM EDT24.500.02-0.020.00--268134.38%
LUV230922P000250002023-09-21 3:07PM EDT25.000.010.000.030.00-5525112.50%
LUV230922P000255002023-09-13 9:40AM EDT25.500.030.000.020.00-1390.63%
LUV230922P000260002023-09-18 2:14PM EDT26.000.010.000.010.00-513165.63%
LUV230922P000265002023-09-22 3:40PM EDT26.500.010.000.02-0.01-50.00%125957.81%
LUV230922P000270002023-09-21 2:44PM EDT27.000.010.000.020.00-36448.44%
LUV230922P000275002023-09-22 2:12PM EDT27.500.010.000.01-0.01-50.00%11629225.00%
LUV230922P000280002023-09-22 3:53PM EDT28.000.010.000.01-0.07-87.50%1,1121,1544.69%
LUV230922P000285002023-09-22 3:55PM EDT28.500.470.420.50+0.18+62.07%25464733.59%
LUV230922P000290002023-09-22 3:54PM EDT29.000.970.891.02+0.24+32.88%2311,06760.94%
LUV230922P000295002023-09-22 3:40PM EDT29.501.451.421.52+0.40+38.10%32052959.38%
LUV230922P000300002023-09-22 3:46PM EDT30.001.961.922.05+0.31+18.79%12536384.38%
LUV230922P000305002023-09-22 1:39PM EDT30.502.402.402.62+0.57+31.15%1961112.50%
LUV230922P000310002023-09-22 2:56PM EDT31.002.962.903.10+0.44+17.46%1451123.44%
LUV230922P000315002023-09-20 2:40PM EDT31.502.823.403.500.00-3350.00%
LUV230922P000320002023-09-20 12:22PM EDT32.003.253.904.000.00-2050.00%
LUV230922P000325002023-09-21 9:40AM EDT32.504.104.404.500.00-1150.00%
LUV230922P000330002023-09-14 10:21AM EDT33.004.054.905.000.00-2050.00%
LUV230922P000335002023-09-11 3:44PM EDT33.504.005.405.500.00-1050.00%
LUV230922P000340002023-09-08 10:43AM EDT34.004.605.906.000.00-176050.00%
LUV230922P000350002023-09-12 3:46PM EDT35.005.806.907.000.00-10100.00%
LUV230922P000360002023-09-05 1:32PM EDT36.005.357.908.000.00-230100.00%
LUV230922P000370002023-09-01 1:02PM EDT37.005.808.909.000.00-20100.00%
LUV230922P000380002023-08-25 1:56PM EDT38.007.029.9010.000.00-100100.00%
LUV230922P000390002023-08-04 3:08PM EDT39.006.477.707.850.00-110.00%
LUV230922P000400002023-09-19 1:24PM EDT40.0011.1511.9012.000.00-10100.00%