Canada markets open in 13 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.57-0.31 (-1.04%)
At close: 04:00PM EDT
30.00 +0.43 (+1.45%)
Pre-Market: 09:16AM EDT
In The Money
Show:ListStraddle
CallsforOctober 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241004C000190002024-09-23 9:47AM EDT19.009.950.000.000.00--30.00%
LUV241004C000205002024-09-27 9:38AM EDT20.509.550.000.000.00-110.00%
LUV241004C000225002024-09-24 9:35AM EDT22.507.850.000.000.00--320.00%
LUV241004C000235002024-09-27 1:06PM EDT23.506.450.000.000.00-110.00%
LUV241004C000240002024-10-02 1:20PM EDT24.005.300.000.000.00-140.00%
LUV241004C000250002024-10-02 11:54AM EDT25.004.450.000.000.00-1200.00%
LUV241004C000255002024-09-27 12:02PM EDT25.504.850.000.000.00-18180.00%
LUV241004C000260002024-10-02 11:54AM EDT26.003.510.000.000.00-160.00%
LUV241004C000265002024-09-26 2:13PM EDT26.504.250.000.000.00--40.00%
LUV241004C000270002024-10-01 9:57AM EDT27.002.250.000.000.00-3200.00%
LUV241004C000275002024-10-02 1:24PM EDT27.501.920.000.000.00-6100.00%
LUV241004C000280002024-10-02 1:24PM EDT28.001.450.000.000.00-102610.00%
LUV241004C000285002024-10-02 11:43AM EDT28.501.030.000.000.00-172230.00%
LUV241004C000290002024-10-02 3:06PM EDT29.000.600.000.000.00-361,2380.00%
LUV241004C000295002024-10-02 3:58PM EDT29.500.380.000.000.00-625410.00%
LUV241004C000300002024-10-02 3:56PM EDT30.000.170.000.000.00-843,3316.25%
LUV241004C000305002024-10-02 3:59PM EDT30.500.060.000.000.00-2911,05312.50%
LUV241004C000310002024-10-02 3:47PM EDT31.000.020.000.000.00-911,40725.00%
LUV241004C000315002024-10-02 12:40PM EDT31.500.010.000.000.00-1559525.00%
LUV241004C000320002024-10-02 2:23PM EDT32.000.010.000.000.00-351,46425.00%
LUV241004C000325002024-10-01 2:44PM EDT32.500.010.000.000.00-2029525.00%
LUV241004C000330002024-10-01 11:29AM EDT33.000.010.000.000.00-187150.00%
LUV241004C000335002024-10-01 10:20AM EDT33.500.010.000.000.00-243450.00%
LUV241004C000340002024-09-30 9:38AM EDT34.000.010.000.000.00-13650.00%
LUV241004C000345002024-09-26 11:26AM EDT34.500.070.000.000.00--2850.00%
LUV241004C000350002024-09-26 9:48AM EDT35.000.060.000.000.00-666350.00%
LUV241004C000360002024-09-27 12:20PM EDT36.000.040.000.000.00-1450.00%
LUV241004C000370002024-09-11 1:29PM EDT37.000.020.000.000.00-3450.00%
LUV241004C000380002024-09-03 11:04AM EDT38.000.020.000.000.00--150.00%
LUV241004C000390002024-09-23 1:51PM EDT39.000.010.000.000.00-159450.00%
LUV241004C000400002024-09-23 12:49PM EDT40.000.010.000.000.00-7850.00%
PutsforOctober 4, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241004P000200002024-09-25 10:29AM EDT20.000.010.000.000.00-1450.00%
LUV241004P000210002024-09-23 11:50AM EDT21.000.010.000.000.00-5550.00%
LUV241004P000220002024-09-24 10:23AM EDT22.000.010.000.000.00-31250.00%
LUV241004P000230002024-09-24 9:42AM EDT23.000.020.000.000.00-122250.00%
LUV241004P000235002024-09-24 9:43AM EDT23.500.030.000.000.00-2150.00%
LUV241004P000240002024-09-19 3:55PM EDT24.000.020.000.000.00-14050.00%
LUV241004P000245002024-09-24 9:43AM EDT24.500.030.000.000.00-6650.00%
LUV241004P000250002024-10-02 1:49PM EDT25.000.010.000.000.00-210750.00%
LUV241004P000255002024-09-23 12:33PM EDT25.500.060.000.000.00--150.00%
LUV241004P000260002024-10-01 1:01PM EDT26.000.010.000.000.00-255950.00%
LUV241004P000265002024-10-01 9:40AM EDT26.500.010.000.000.00-232450.00%
LUV241004P000270002024-10-02 12:22PM EDT27.000.010.000.000.00-1715225.00%
LUV241004P000275002024-10-02 2:57PM EDT27.500.010.000.000.00-1015025.00%
LUV241004P000280002024-10-02 3:21PM EDT28.000.040.000.000.00-582,00825.00%
LUV241004P000285002024-10-02 3:43PM EDT28.500.090.000.000.00-7645212.50%
LUV241004P000290002024-10-02 3:41PM EDT29.000.200.000.000.00-966,4276.25%
LUV241004P000295002024-10-02 3:57PM EDT29.500.350.000.000.00-616731.56%
LUV241004P000300002024-10-02 3:59PM EDT30.000.610.000.000.00-233,3200.00%
LUV241004P000305002024-10-01 3:47PM EDT30.500.790.000.000.00-294090.00%
LUV241004P000310002024-10-02 2:18PM EDT31.001.360.000.000.00-33290.00%
LUV241004P000315002024-10-01 2:25PM EDT31.501.330.000.000.00-1150.00%
LUV241004P000320002024-09-27 9:51AM EDT32.001.770.000.000.00-10220.00%
LUV241004P000325002024-10-02 11:43AM EDT32.503.100.000.000.00-120.00%
LUV241004P000330002024-09-27 1:04PM EDT33.003.050.000.000.00-120.00%
LUV241004P000335002024-10-01 10:51AM EDT33.503.950.000.000.00-220.00%
LUV241004P000340002024-10-01 10:51AM EDT34.004.450.000.000.00-110.00%
LUV241004P000345002024-09-25 10:50AM EDT34.504.600.000.000.00--00.00%
LUV241004P000350002024-09-26 12:46PM EDT35.004.520.000.000.00-20000.00%
LUV241004P000355002024-09-30 10:08AM EDT35.506.050.000.000.00-110.00%
LUV241004P000360002024-09-26 2:19PM EDT36.005.400.000.000.00--20.00%
LUV241004P000365002024-09-26 10:17AM EDT36.505.250.000.000.00--00.00%
LUV241004P000370002024-09-23 2:56PM EDT37.007.450.000.000.00--20.00%
LUV241004P000380002024-09-26 9:37AM EDT38.006.600.000.000.00--20.00%