Canada markets open in 6 hours 58 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.96-0.31 (-0.90%)
At close: 04:00PM EST
33.90 -0.06 (-0.18%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240308C000250002024-02-16 2:54PM EST25.009.450.000.000.00-200.00%
LUV240308C000270002024-02-15 10:34AM EST27.007.590.000.000.00-200.00%
LUV240308C000280002024-02-26 3:14PM EST28.006.200.000.000.00-100.00%
LUV240308C000290002024-02-13 12:24PM EST29.003.530.000.000.00-2000.00%
LUV240308C000295002024-02-23 11:58AM EST29.504.600.000.000.00-100.00%
LUV240308C000300002024-02-21 3:11PM EST30.004.220.000.000.00-200.00%
LUV240308C000305002024-03-01 10:31AM EST30.503.800.000.000.00-100.00%
LUV240308C000310002024-03-01 1:59PM EST31.003.070.000.000.00-3100.00%
LUV240308C000320002024-03-01 3:23PM EST32.001.990.000.000.00-2700.00%
LUV240308C000325002024-03-01 2:09PM EST32.501.520.000.000.00-100.00%
LUV240308C000330002024-03-01 3:46PM EST33.001.070.000.000.00-7900.00%
LUV240308C000335002024-03-01 3:56PM EST33.500.750.000.000.00-10700.00%
LUV240308C000340002024-03-01 3:59PM EST34.000.500.000.000.00-38300.39%
LUV240308C000345002024-03-01 3:59PM EST34.500.320.000.000.00-16803.13%
LUV240308C000350002024-03-01 3:59PM EST35.000.180.000.000.00-24606.25%
LUV240308C000355002024-03-01 3:53PM EST35.500.120.000.000.00-975012.50%
LUV240308C000360002024-03-01 3:47PM EST36.000.060.000.000.00-37012.50%
LUV240308C000365002024-03-01 1:15PM EST36.500.050.000.000.00-3012.50%
LUV240308C000370002024-03-01 3:27PM EST37.000.040.000.000.00-16025.00%
LUV240308C000375002024-02-28 2:26PM EST37.500.040.000.000.00-4025.00%
LUV240308C000380002024-02-27 12:30PM EST38.000.050.000.000.00-2025.00%
LUV240308C000385002024-02-26 3:21PM EST38.500.040.000.000.00-76025.00%
LUV240308C000390002024-03-01 3:27PM EST39.000.010.000.000.00-5025.00%
LUV240308C000400002024-02-26 10:22AM EST40.000.010.000.000.00-1025.00%
LUV240308C000410002024-02-12 1:54PM EST41.000.050.000.000.00--050.00%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240308P000200002024-02-27 2:18PM EST20.000.020.000.000.00--050.00%
LUV240308P000210002024-02-05 9:30AM EST21.000.150.000.000.00--050.00%
LUV240308P000240002024-01-26 10:54AM EST24.000.100.000.150.00-111163.28%
LUV240308P000250002024-02-05 1:19PM EST25.000.100.000.000.00-2050.00%
LUV240308P000260002024-02-27 10:29AM EST26.000.230.000.000.00-7050.00%
LUV240308P000270002024-02-27 10:29AM EST27.000.180.000.000.00-7050.00%
LUV240308P000280002024-03-01 2:05PM EST28.000.010.000.000.00-11050.00%
LUV240308P000290002024-03-01 10:47AM EST29.000.040.000.000.00-1025.00%
LUV240308P000295002024-03-01 3:37PM EST29.500.020.000.000.00-1025.00%
LUV240308P000300002024-02-29 2:16PM EST30.000.130.000.000.00-1025.00%
LUV240308P000305002024-02-27 10:01AM EST30.500.050.000.000.00-143025.00%
LUV240308P000310002024-03-01 3:25PM EST31.000.030.000.000.00-6025.00%
LUV240308P000315002024-03-01 12:33PM EST31.500.060.000.000.00-12012.50%
LUV240308P000320002024-03-01 3:57PM EST32.000.100.000.000.00-30012.50%
LUV240308P000325002024-03-01 3:46PM EST32.500.170.000.000.00-110012.50%
LUV240308P000330002024-03-01 2:02PM EST33.000.260.000.000.00-4106.25%
LUV240308P000335002024-03-01 3:35PM EST33.500.490.000.000.00-22103.13%
LUV240308P000340002024-03-01 3:48PM EST34.000.740.000.000.00-12600.00%
LUV240308P000345002024-03-01 3:51PM EST34.501.010.000.000.00-8100.00%
LUV240308P000350002024-03-01 10:00AM EST35.001.250.000.000.00-100.00%
LUV240308P000355002024-02-23 1:54PM EST35.501.930.000.000.00-6100.00%
LUV240308P000360002024-03-01 11:18AM EST36.002.130.000.000.00-300.00%
LUV240308P000400002024-03-01 10:00AM EST40.006.000.000.000.00-100.00%
LUV240308P000420002024-02-28 9:35AM EST42.007.950.000.000.00--00.00%