Canada markets open in 3 hours 34 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.44+0.39 (+1.39%)
At close: 04:00PM EDT
28.59 +0.15 (+0.53%)
Pre-Market: 05:39AM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240614C000210002024-06-07 9:55AM EDT21.006.700.000.000.00-100.00%
LUV240614C000215002024-06-07 9:55AM EDT21.506.200.000.000.00-1400.00%
LUV240614C000225002024-05-29 1:02PM EDT22.502.900.000.000.00--00.00%
LUV240614C000230002024-06-10 1:20PM EDT23.006.900.000.000.00-100.00%
LUV240614C000240002024-05-30 12:24PM EDT24.002.160.000.000.00-1300.00%
LUV240614C000245002024-06-07 9:54AM EDT24.503.250.000.000.00-200.00%
LUV240614C000250002024-06-11 11:05AM EDT25.003.700.000.000.00-200.00%
LUV240614C000255002024-06-06 3:42PM EDT25.502.410.000.000.00-1300.00%
LUV240614C000260002024-06-12 11:47AM EDT26.002.250.000.000.00-200.00%
LUV240614C000265002024-06-12 11:55AM EDT26.501.850.000.000.00-700.00%
LUV240614C000270002024-06-12 3:01PM EDT27.001.700.000.000.00-5700.00%
LUV240614C000275002024-06-12 1:11PM EDT27.500.830.000.000.00-4900.00%
LUV240614C000280002024-06-12 3:05PM EDT28.000.770.000.000.00-74000.00%
LUV240614C000285002024-06-12 3:57PM EDT28.500.280.000.000.00-1,05401.56%
LUV240614C000290002024-06-12 3:34PM EDT29.000.130.000.000.00-3,43506.25%
LUV240614C000295002024-06-12 3:25PM EDT29.500.060.000.000.00-319012.50%
LUV240614C000300002024-06-12 3:26PM EDT30.000.040.000.000.00-368025.00%
LUV240614C000305002024-06-12 3:17PM EDT30.500.020.000.000.00-127025.00%
LUV240614C000310002024-06-12 3:26PM EDT31.000.010.000.000.00-197025.00%
LUV240614C000315002024-06-12 2:07PM EDT31.500.010.000.000.00-13050.00%
LUV240614C000320002024-06-12 9:54AM EDT32.000.030.000.000.00-10050.00%
LUV240614C000325002024-06-12 9:54AM EDT32.500.010.000.000.00-1050.00%
LUV240614C000330002024-06-11 2:13PM EDT33.000.010.000.000.00-124050.00%
LUV240614C000340002024-06-10 3:38PM EDT34.000.020.000.000.00-67050.00%
LUV240614C000350002024-06-10 2:13PM EDT35.000.020.000.000.00-102050.00%
LUV240614C000360002024-06-11 10:43AM EDT36.000.010.000.000.00-10050.00%
LUV240614C000365002024-06-10 12:05PM EDT36.500.010.000.000.00-16050.00%
LUV240614C000370002024-06-10 11:18AM EDT37.000.010.000.000.00-328050.00%
LUV240614C000375002024-06-10 11:17AM EDT37.500.010.000.000.00-415050.00%
LUV240614C000400002024-06-10 11:16AM EDT40.000.010.000.000.00-1050.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240614P000190002024-06-03 10:56AM EDT19.000.010.000.000.00-100050.00%
LUV240614P000200002024-06-05 2:07PM EDT20.000.010.000.000.00-690050.00%
LUV240614P000210002024-06-05 3:17PM EDT21.000.010.000.000.00-257050.00%
LUV240614P000215002024-06-06 9:58AM EDT21.500.010.000.000.00--050.00%
LUV240614P000220002024-06-07 11:04AM EDT22.000.010.000.000.00-25050.00%
LUV240614P000225002024-06-07 3:38PM EDT22.500.010.000.000.00-21050.00%
LUV240614P000230002024-06-12 1:44PM EDT23.000.010.000.000.00-200050.00%
LUV240614P000235002024-06-12 2:20PM EDT23.500.010.000.000.00-105050.00%
LUV240614P000240002024-06-12 1:43PM EDT24.000.010.000.000.00-106050.00%
LUV240614P000245002024-06-12 12:58PM EDT24.500.010.000.000.00-5050.00%
LUV240614P000250002024-06-12 11:49AM EDT25.000.010.000.000.00-3050.00%
LUV240614P000255002024-06-12 11:11AM EDT25.500.010.000.000.00-1050.00%
LUV240614P000260002024-06-12 12:13PM EDT26.000.020.000.000.00-20025.00%
LUV240614P000265002024-06-12 1:59PM EDT26.500.020.000.000.00-23025.00%
LUV240614P000270002024-06-12 3:26PM EDT27.000.030.000.000.00-2,432025.00%
LUV240614P000275002024-06-12 3:22PM EDT27.500.050.000.000.00-620012.50%
LUV240614P000280002024-06-12 3:39PM EDT28.000.180.000.000.00-1,00906.25%
LUV240614P000285002024-06-12 3:55PM EDT28.500.350.000.000.00-3,98400.00%
LUV240614P000290002024-06-12 3:58PM EDT29.000.710.000.000.00-8100.00%
LUV240614P000295002024-06-12 3:53PM EDT29.501.100.000.000.00-3200.00%
LUV240614P000300002024-06-12 3:43PM EDT30.001.700.000.000.00-2400.00%