Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.75-0.33 (-0.82%)
At close: 04:00PM EST
39.52 -0.23 (-0.58%)
After hours: 07:47PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221209C000250002022-11-01 2:47PM EST25.0012.1014.9515.100.00--3221.88%
LUV221209C000270002022-11-01 12:47PM EST27.0010.1013.0013.100.00--3194.92%
LUV221209C000280002022-11-07 3:59PM EST28.009.5511.6511.900.00-37114.06%
LUV221209C000290002022-11-09 1:59PM EST29.008.6010.7010.900.00-36115.63%
LUV221209C000300002022-11-25 10:33AM EST30.009.349.609.900.00-91150.00%
LUV221209C000310002022-11-10 9:50AM EST31.007.358.658.850.00-32150.00%
LUV221209C000320002022-12-01 10:11AM EST32.007.997.607.900.00-12350.00%
LUV221209C000330002022-12-02 10:18AM EST33.006.656.606.90-0.43-6.07%11892.38%
LUV221209C000340002022-11-22 3:26PM EST34.004.255.755.900.00-52769.14%
LUV221209C000345002022-11-25 10:14AM EST34.504.825.255.450.00-505367.77%
LUV221209C000350002022-12-02 2:11PM EST35.004.744.754.90-0.19-3.85%23858.59%
LUV221209C000360002022-12-02 10:17AM EST36.003.693.753.90+0.11+3.07%153257.03%
LUV221209C000365002022-11-29 12:37PM EST36.502.833.253.400.00-2251.17%
LUV221209C000370002022-12-02 1:27PM EST37.002.692.742.91-0.46-14.60%199646.09%
LUV221209C000375002022-12-02 10:03AM EST37.502.172.312.48-0.48-18.11%64945.31%
LUV221209C000380002022-12-02 2:10PM EST38.001.831.801.97-0.41-18.30%1152,04437.79%
LUV221209C000385002022-12-02 2:29PM EST38.501.421.451.53-0.29-16.96%1157334.38%
LUV221209C000390002022-12-02 3:24PM EST39.001.181.091.15-0.27-18.62%1186,70332.81%
LUV221209C000395002022-12-02 3:58PM EST39.500.800.750.82-0.26-24.53%22574131.45%
LUV221209C000400002022-12-02 3:59PM EST40.000.520.490.52-0.29-35.80%8432,42728.91%
LUV221209C000405002022-12-02 3:56PM EST40.500.320.300.33-0.26-44.83%56239828.71%
LUV221209C000410002022-12-02 3:59PM EST41.000.190.170.20-0.20-51.28%7,6881,09528.71%
LUV221209C000415002022-12-02 2:41PM EST41.500.120.090.12-0.13-52.00%892,66929.10%
LUV221209C000420002022-12-02 3:35PM EST42.000.070.050.07-0.07-50.00%2096429.69%
LUV221209C000425002022-12-01 2:47PM EST42.500.110.030.050.00-205631.64%
LUV221209C000430002022-12-02 12:35PM EST43.000.030.020.04-0.03-50.00%134934.38%
LUV221209C000435002022-12-01 2:47PM EST43.500.050.000.030.00-194836.33%
LUV221209C000440002022-12-01 2:46PM EST44.000.030.000.030.00-13439.84%
LUV221209C000450002022-12-01 2:46PM EST45.000.020.000.110.00-1252.34%
LUV221209C000460002022-11-07 12:25PM EST46.000.040.000.100.00--058.59%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221209P000250002022-12-01 11:30AM EST25.000.010.000.020.00-270131.25%
LUV221209P000270002022-11-02 1:00PM EST27.000.060.000.020.00-11112.50%
LUV221209P000280002022-11-07 2:49PM EST28.000.080.000.020.00-16042103.13%
LUV221209P000290002022-12-01 10:22AM EST29.000.030.000.020.00-6993.75%
LUV221209P000300002022-11-25 12:52PM EST30.000.010.000.030.00-3612287.50%
LUV221209P000310002022-11-28 12:04PM EST31.000.030.000.020.00-21075.00%
LUV221209P000320002022-11-30 9:53AM EST32.000.010.000.030.00-40017570.31%
LUV221209P000325002022-11-23 9:59AM EST32.500.060.010.030.00--2567.97%
LUV221209P000330002022-11-30 9:53AM EST33.000.030.000.030.00-40016160.94%
LUV221209P000335002022-11-22 10:12AM EST33.500.100.000.030.00--556.25%
LUV221209P000340002022-12-01 1:35PM EST34.000.020.000.030.00-120752.34%
LUV221209P000345002022-12-02 3:54PM EST34.500.020.000.02-0.05-71.43%1350.00%
LUV221209P000350002022-11-30 2:17PM EST35.000.030.000.020.00-115146.09%
LUV221209P000355002022-12-02 2:14PM EST35.500.040.010.03+0.01+33.33%107544.53%
LUV221209P000360002022-12-02 3:37PM EST36.000.030.020.03-0.01-25.00%315639.84%
LUV221209P000365002022-12-01 2:46PM EST36.500.050.010.040.00-7912537.11%
LUV221209P000370002022-12-02 3:58PM EST37.000.050.040.05-0.01-16.67%221,41933.99%
LUV221209P000375002022-12-02 1:32PM EST37.500.090.060.08-0.01-10.00%1553732.42%
LUV221209P000380002022-12-02 2:36PM EST38.000.150.110.14+0.01+7.14%81176332.03%
LUV221209P000385002022-12-02 3:38PM EST38.500.200.180.20-0.10-33.33%13811229.59%
LUV221209P000390002022-12-02 3:55PM EST39.000.320.300.33-0.04-11.11%58353829.20%
LUV221209P000395002022-12-02 3:51PM EST39.500.510.470.50-0.03-5.56%49951528.22%
LUV221209P000400002022-12-02 3:38PM EST40.000.740.710.74-0.02-2.63%951,84927.54%
LUV221209P000410002022-12-02 12:52PM EST41.001.411.341.46-0.10-6.62%11229.30%
LUV221209P000420002022-11-23 11:24AM EST42.003.202.222.440.00-31139.94%
LUV221209P000430002022-11-08 10:16AM EST43.005.753.153.400.00--347.07%