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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250620C000150002024-07-18 9:30AM EDT15.0013.4010.1515.000.00-2297.41%
LUV250620C000175002024-07-11 2:53PM EDT17.5010.2510.2510.550.00-13647.56%
LUV250620C000200002024-07-17 12:55PM EDT20.009.408.008.550.00-13744.68%
LUV250620C000225002024-07-01 10:24AM EDT22.507.556.606.750.00-12842.31%
LUV250620C000250002024-07-19 2:46PM EDT25.005.135.055.20-0.46-8.23%141,38640.54%
LUV250620C000275002024-07-18 10:26AM EDT27.503.832.963.95-0.77-16.74%411639.54%
LUV250620C000300002024-07-19 10:25AM EDT30.002.802.583.00-0.20-6.67%128139.26%
LUV250620C000325002024-07-18 11:45AM EDT32.502.341.952.090.00-210837.35%
LUV250620C000350002024-07-19 10:28AM EDT35.001.401.351.49-0.10-6.67%109336.73%
LUV250620C000375002024-07-16 12:01PM EDT37.501.270.791.050.00-13936.23%
LUV250620C000400002024-07-18 2:02PM EDT40.000.800.680.750.00-96436.11%
LUV250620C000425002024-07-12 9:56AM EDT42.500.460.280.530.00-414835.94%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250620P000175002024-07-19 11:39AM EDT17.500.530.460.50+0.06+12.77%248039.70%
LUV250620P000200002024-07-15 3:58PM EDT20.000.800.830.890.00-1331,27337.26%
LUV250620P000225002024-07-19 2:11PM EDT22.501.531.471.55+0.10+6.99%181,42135.99%
LUV250620P000250002024-07-19 2:11PM EDT25.002.432.162.58+0.48+24.62%1063635.96%
LUV250620P000275002024-07-19 11:19AM EDT27.503.702.903.90+0.32+9.47%912235.96%
LUV250620P000300002024-07-18 9:52AM EDT30.004.344.855.050.00-113531.81%
LUV250620P000325002024-07-03 11:23AM EDT32.505.756.556.750.00-136330.54%
LUV250620P000350002024-07-10 10:08AM EDT35.008.157.458.650.00-113428.91%
LUV250620P000375002024-07-01 11:20AM EDT37.509.759.5510.800.00-11928.08%
LUV250620P000400002024-07-05 11:04AM EDT40.0012.1511.8514.400.00-927946.97%
LUV250620P000425002024-06-26 12:32PM EDT42.5013.9013.2516.500.00-168045.85%