Canada markets open in 6 hours 56 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.64+0.18 (+0.46%)
At close: 04:00PM EDT
39.60 -0.04 (-0.10%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000200002022-08-01 9:32AM EDT20.0017.650.000.000.00-700.00%
LUV220819C000225002022-07-28 9:38AM EDT22.5015.450.000.000.00-1000.00%
LUV220819C000250002022-08-04 9:50AM EDT25.0014.200.000.000.00-200.00%
LUV220819C000275002022-07-21 10:49AM EDT27.5013.000.000.000.00-500.00%
LUV220819C000300002022-08-15 2:02PM EDT30.0010.090.000.000.00-100.00%
LUV220819C000310002022-07-21 11:39AM EDT31.009.850.000.000.00-700.00%
LUV220819C000320002022-07-29 10:44AM EDT32.006.450.000.000.00-100.00%
LUV220819C000325002022-08-05 9:33AM EDT32.506.200.000.000.00-100.00%
LUV220819C000330002022-07-25 12:29PM EDT33.007.500.000.000.00-200.00%
LUV220819C000335002022-07-28 9:58AM EDT33.504.500.000.000.00-900.00%
LUV220819C000340002022-08-05 2:09PM EDT34.004.730.000.000.00-800.00%
LUV220819C000345002022-08-12 1:46PM EDT34.504.900.000.000.00-200.00%
LUV220819C000350002022-08-12 1:00PM EDT35.004.320.000.000.00-100.00%
LUV220819C000355002022-08-02 10:58AM EDT35.502.880.000.000.00-2300.00%
LUV220819C000360002022-08-11 12:53PM EDT36.003.650.000.000.00-100.00%
LUV220819C000365002022-08-10 9:34AM EDT36.502.680.000.000.00-5000.00%
LUV220819C000370002022-08-15 11:11AM EDT37.002.920.000.000.00-600.00%
LUV220819C000375002022-08-15 2:11PM EDT37.502.520.000.000.00-1100.00%
LUV220819C000380002022-08-15 10:55AM EDT38.001.830.000.000.00-11100.00%
LUV220819C000385002022-08-15 2:31PM EDT38.501.580.000.000.00-1600.00%
LUV220819C000390002022-08-15 3:59PM EDT39.000.980.000.000.00-44800.00%
LUV220819C000395002022-08-15 2:50PM EDT39.500.790.000.000.00-5000.00%
LUV220819C000400002022-08-15 3:53PM EDT40.000.440.000.000.00-80503.13%
LUV220819C000405002022-08-15 3:54PM EDT40.500.250.000.000.00-51706.25%
LUV220819C000410002022-08-15 3:59PM EDT41.000.150.000.000.00-426012.50%
LUV220819C000415002022-08-15 3:44PM EDT41.500.080.000.000.00-283012.50%
LUV220819C000420002022-08-15 3:55PM EDT42.000.040.000.000.00-135012.50%
LUV220819C000425002022-08-15 3:20PM EDT42.500.020.000.000.00-1,511012.50%
LUV220819C000430002022-08-15 3:21PM EDT43.000.030.000.000.00-332025.00%
LUV220819C000435002022-08-15 10:52AM EDT43.500.020.000.000.00-431025.00%
LUV220819C000440002022-08-15 3:51PM EDT44.000.010.000.000.00-2025.00%
LUV220819C000445002022-08-12 2:41PM EDT44.500.020.000.000.00-7025.00%
LUV220819C000450002022-08-15 3:31PM EDT45.000.020.000.000.00-14025.00%
LUV220819C000455002022-08-15 1:37PM EDT45.500.010.000.000.00-112025.00%
LUV220819C000460002022-08-10 11:06AM EDT46.000.030.000.000.00-11025.00%
LUV220819C000470002022-08-03 1:34PM EDT47.000.030.000.000.00-10050.00%
LUV220819C000475002022-08-15 12:24PM EDT47.500.010.000.000.00-2050.00%
LUV220819C000480002022-08-08 11:15AM EDT48.000.020.000.000.00-2050.00%
LUV220819C000490002022-08-08 10:48AM EDT49.000.020.000.000.00-1050.00%
LUV220819C000500002022-08-15 11:10AM EDT50.000.010.000.000.00-6050.00%
LUV220819C000550002022-07-18 12:27PM EDT55.000.010.000.000.00-14050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000200002022-07-25 1:13PM EDT20.000.020.000.000.00-1050.00%
LUV220819P000225002022-07-13 1:21PM EDT22.500.090.000.030.00-131218.75%
LUV220819P000250002022-08-02 11:04AM EDT25.000.030.000.000.00-1050.00%
LUV220819P000275002022-08-05 9:30AM EDT27.500.020.000.000.00-1050.00%
LUV220819P000290002022-08-02 1:03PM EDT29.000.030.000.000.00--050.00%
LUV220819P000300002022-08-03 3:26PM EDT30.000.020.000.000.00-6050.00%
LUV220819P000310002022-08-04 10:05AM EDT31.000.020.000.000.00-10050.00%
LUV220819P000320002022-08-08 3:39PM EDT32.000.020.000.000.00-9050.00%
LUV220819P000325002022-08-12 2:28PM EDT32.500.010.000.000.00-5050.00%
LUV220819P000330002022-08-15 9:48AM EDT33.000.010.000.000.00-5050.00%
LUV220819P000335002022-08-15 10:54AM EDT33.500.010.000.000.00-1050.00%
LUV220819P000340002022-08-15 1:01PM EDT34.000.030.000.000.00-20050.00%
LUV220819P000345002022-08-10 10:06AM EDT34.500.050.000.000.00-1025.00%
LUV220819P000350002022-08-12 3:00PM EDT35.000.010.000.000.00-16025.00%
LUV220819P000355002022-08-15 11:41AM EDT35.500.010.000.000.00-1025.00%
LUV220819P000360002022-08-12 3:32PM EDT36.000.040.000.000.00-30025.00%
LUV220819P000365002022-08-15 1:44PM EDT36.500.010.000.000.00-5025.00%
LUV220819P000370002022-08-15 2:43PM EDT37.000.020.000.000.00-42012.50%
LUV220819P000375002022-08-15 3:52PM EDT37.500.060.000.000.00-21012.50%
LUV220819P000380002022-08-15 3:59PM EDT38.000.100.000.000.00-41012.50%
LUV220819P000385002022-08-15 3:56PM EDT38.500.180.000.000.00-6106.25%
LUV220819P000390002022-08-15 3:54PM EDT39.000.300.000.000.00-1,16706.25%
LUV220819P000395002022-08-15 3:55PM EDT39.500.500.000.000.00-10101.56%
LUV220819P000400002022-08-15 2:27PM EDT40.000.600.000.000.00-10900.00%
LUV220819P000405002022-08-15 3:41PM EDT40.500.980.000.000.00-6700.00%
LUV220819P000410002022-08-15 3:08PM EDT41.001.400.000.000.00-1000.00%
LUV220819P000415002022-08-15 10:40AM EDT41.501.740.000.000.00-300.00%
LUV220819P000420002022-08-12 2:48PM EDT42.002.660.000.000.00-1000.00%
LUV220819P000425002022-08-15 2:59PM EDT42.502.720.000.000.00-2200.00%
LUV220819P000430002022-08-03 11:16AM EDT43.004.270.000.000.00-300.00%
LUV220819P000435002022-07-29 9:30AM EDT43.505.800.000.000.00-100.00%
LUV220819P000440002022-08-11 2:03PM EDT44.004.750.000.000.00-100.00%
LUV220819P000445002022-07-29 9:37AM EDT44.506.650.000.000.00-100.00%
LUV220819P000450002022-08-15 3:53PM EDT45.005.310.000.000.00-1400.00%
LUV220819P000455002022-08-03 11:12AM EDT45.506.750.000.000.00-200.00%
LUV220819P000460002022-07-28 9:48AM EDT46.008.200.000.000.00--00.00%
LUV220819P000470002022-07-20 3:15PM EDT47.005.650.000.000.00--00.00%
LUV220819P000475002022-08-15 12:36PM EDT47.507.250.000.000.00-100.00%
LUV220819P000480002022-07-28 11:49AM EDT48.0010.050.000.000.00--00.00%
LUV220819P000490002022-08-11 10:45AM EDT49.009.450.000.000.00--00.00%
LUV220819P000500002022-07-15 1:49PM EDT50.0010.4210.4510.700.00-10150.00%
LUV220819P000550002022-07-19 2:39PM EDT55.0013.570.000.000.00-100.00%