Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.18-0.23 (-0.84%)
At close: 04:00PM EDT
27.16 -0.02 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241220C000150002024-05-17 3:28PM EDT15.0013.0113.4014.450.00-108115.14%
LUV241220C000175002024-07-05 9:34AM EDT17.5011.229.5510.200.00-5859.38%
LUV241220C000200002024-07-19 11:31AM EDT20.007.607.757.90-0.10-1.30%14750.78%
LUV241220C000225002024-07-18 12:24PM EDT22.506.354.805.850.00-1649846.05%
LUV241220C000250002024-07-19 3:59PM EDT25.004.053.954.10-0.52-11.38%6127942.87%
LUV241220C000275002024-07-18 3:35PM EDT27.502.762.442.730.00-51,21340.99%
LUV241220C000300002024-07-19 3:14PM EDT30.001.751.651.720.00-612,50639.62%
LUV241220C000325002024-07-19 2:50PM EDT32.501.010.981.04-0.02-1.94%4473638.77%
LUV241220C000350002024-07-19 3:54PM EDT35.000.600.370.62-0.04-6.25%122,33438.48%
LUV241220C000375002024-07-18 1:50PM EDT37.500.420.320.370.00-119638.57%
LUV241220C000400002024-07-18 9:31AM EDT40.000.250.190.230.00-718239.16%
LUV241220C000425002024-07-16 2:07PM EDT42.500.190.100.960.00-2667853.22%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV241220P000150002024-05-30 9:30AM EDT15.000.200.020.210.00-10010252.93%
LUV241220P000175002024-07-10 3:00PM EDT17.500.160.140.620.00-515,43954.20%
LUV241220P000200002024-07-19 1:05PM EDT20.000.370.340.49+0.09+32.14%665044.48%
LUV241220P000225002024-07-18 10:32AM EDT22.500.600.550.790.00-179238.43%
LUV241220P000250002024-07-19 1:12PM EDT25.001.551.091.54+0.42+37.17%3278936.91%
LUV241220P000275002024-07-19 3:09PM EDT27.502.542.492.66+0.25+10.92%3599235.45%
LUV241220P000300002024-07-19 12:29PM EDT30.004.204.054.25+0.80+23.53%162235.33%
LUV241220P000325002024-07-12 12:38PM EDT32.505.754.356.100.00-810134.25%
LUV241220P000350002024-07-02 2:57PM EDT35.007.157.1510.050.00-737466.09%
LUV241220P000375002024-07-01 12:50PM EDT37.509.658.3512.350.00-12070.46%