Canada markets open in 4 hours 37 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.49+0.12 (+0.40%)
At close: 04:00PM EDT
30.50 +0.01 (+0.03%)
Pre-Market: 04:24AM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241018C000150002024-10-11 10:31AM EDT15.0015.600.000.000.00-200.00%
LUV241018C000175002024-10-03 10:13AM EDT17.5012.950.000.000.00-200.00%
LUV241018C000200002024-10-14 9:30AM EDT20.0010.750.000.000.00-200.00%
LUV241018C000210002024-10-15 9:40AM EDT21.009.750.000.000.00-100.00%
LUV241018C000220002024-10-10 10:03AM EDT22.008.700.000.000.00-200.00%
LUV241018C000225002024-10-11 10:18AM EDT22.508.100.000.000.00-500.00%
LUV241018C000230002024-10-10 10:03AM EDT23.007.700.000.000.00-200.00%
LUV241018C000235002024-10-04 10:48AM EDT23.507.850.000.000.00-100.00%
LUV241018C000240002024-10-08 10:43AM EDT24.007.350.000.000.00-200.00%
LUV241018C000245002024-10-09 11:36AM EDT24.506.550.000.000.00--00.00%
LUV241018C000250002024-10-15 10:40AM EDT25.005.900.000.000.00-100.00%
LUV241018C000255002024-10-10 9:32AM EDT25.504.850.000.000.00-100.00%
LUV241018C000260002024-10-11 2:30PM EDT26.004.550.000.000.00-100.00%
LUV241018C000265002024-10-10 3:54PM EDT26.503.900.000.000.00-100.00%
LUV241018C000270002024-10-15 2:22PM EDT27.003.650.000.000.00-100.00%
LUV241018C000275002024-10-15 3:44PM EDT27.503.050.000.000.00-20100.00%
LUV241018C000280002024-10-15 11:44AM EDT28.003.060.000.000.00-300.00%
LUV241018C000285002024-10-14 12:42PM EDT28.501.730.000.000.00-8000.00%
LUV241018C000290002024-10-15 2:55PM EDT29.001.620.000.000.00-500.00%
LUV241018C000295002024-10-15 12:49PM EDT29.501.450.000.000.00-500.00%
LUV241018C000300002024-10-15 3:13PM EDT30.000.750.000.000.00-19600.00%
LUV241018C000305002024-10-15 3:58PM EDT30.500.420.000.000.00-71900.20%
LUV241018C000310002024-10-15 3:57PM EDT31.000.210.000.000.00-20406.25%
LUV241018C000315002024-10-15 3:59PM EDT31.500.080.000.000.00-162012.50%
LUV241018C000320002024-10-15 3:59PM EDT32.000.040.000.000.00-97012.50%
LUV241018C000325002024-10-15 3:14PM EDT32.500.020.000.000.00-195025.00%
LUV241018C000330002024-10-15 10:21AM EDT33.000.020.000.000.00-2025.00%
LUV241018C000335002024-10-14 11:57AM EDT33.500.020.000.000.00-13025.00%
LUV241018C000340002024-10-15 2:55PM EDT34.000.020.000.000.00-8025.00%
LUV241018C000345002024-10-09 12:46PM EDT34.500.060.000.000.00-3025.00%
LUV241018C000350002024-10-15 11:29AM EDT35.000.010.000.000.00-26050.00%
LUV241018C000360002024-10-04 10:32AM EDT36.000.030.000.000.00-3050.00%
LUV241018C000370002024-09-25 2:36PM EDT37.000.030.000.000.00--050.00%
LUV241018C000375002024-10-14 11:56AM EDT37.500.010.000.000.00-8050.00%
LUV241018C000400002024-10-01 2:10PM EDT40.000.020.000.000.00-5050.00%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241018P000150002024-09-06 2:13PM EDT15.000.030.000.350.00-5481467.97%
LUV241018P000175002024-10-11 12:45PM EDT17.500.080.000.000.00-1050.00%
LUV241018P000200002024-09-26 12:41PM EDT20.000.020.000.000.00-4050.00%
LUV241018P000225002024-10-10 2:55PM EDT22.500.010.000.000.00-8050.00%
LUV241018P000235002024-10-04 3:50PM EDT23.500.010.000.000.00-2050.00%
LUV241018P000240002024-09-25 3:34PM EDT24.000.050.000.000.00--050.00%
LUV241018P000245002024-10-01 12:05PM EDT24.500.020.000.000.00-2050.00%
LUV241018P000250002024-10-15 12:40PM EDT25.000.010.000.000.00-1050.00%
LUV241018P000255002024-10-01 10:53AM EDT25.500.070.000.000.00-1050.00%
LUV241018P000260002024-10-15 12:21PM EDT26.000.010.000.000.00-5050.00%
LUV241018P000265002024-10-09 12:10PM EDT26.500.030.000.000.00-1050.00%
LUV241018P000270002024-10-15 12:46PM EDT27.000.010.000.000.00-3,004025.00%
LUV241018P000275002024-10-15 12:21PM EDT27.500.030.000.000.00-7025.00%
LUV241018P000280002024-10-15 3:56PM EDT28.000.020.000.000.00-58025.00%
LUV241018P000285002024-10-15 1:36PM EDT28.500.030.000.000.00-2025.00%
LUV241018P000290002024-10-15 2:32PM EDT29.000.030.000.000.00-40012.50%
LUV241018P000295002024-10-15 3:55PM EDT29.500.090.000.000.00-44012.50%
LUV241018P000300002024-10-15 3:53PM EDT30.000.220.000.000.00-54206.25%
LUV241018P000305002024-10-15 3:22PM EDT30.500.420.000.000.00-25300.00%
LUV241018P000310002024-10-15 3:08PM EDT31.000.700.000.000.00-16200.00%
LUV241018P000315002024-10-15 3:14PM EDT31.501.120.000.000.00-2400.00%
LUV241018P000320002024-10-15 12:49PM EDT32.001.190.000.000.00-100.00%
LUV241018P000325002024-10-09 2:39PM EDT32.501.960.000.000.00-200.00%
LUV241018P000330002024-10-14 12:44PM EDT33.002.920.000.000.00-200.00%
LUV241018P000335002024-10-15 11:10AM EDT33.502.430.000.000.00-100.00%
LUV241018P000340002024-10-11 12:37PM EDT34.003.500.000.000.00-1600.00%
LUV241018P000345002024-10-11 12:37PM EDT34.504.000.000.000.00-1300.00%
LUV241018P000350002024-10-09 3:10PM EDT35.004.450.000.000.00-800.00%
LUV241018P000360002024-10-03 2:10PM EDT36.005.700.000.000.00-300.00%
LUV241018P000365002024-10-09 11:11AM EDT36.505.400.000.000.00--00.00%
LUV241018P000370002024-10-09 11:11AM EDT37.005.900.000.000.00-100.00%
LUV241018P000375002024-10-07 10:30AM EDT37.506.400.000.000.00-100.00%
LUV241018P000380002024-09-27 10:01AM EDT38.007.750.000.000.00-100.00%
LUV241018P000400002024-09-24 9:35AM EDT40.009.750.000.000.00--00.00%