Canada markets open in 8 hours 13 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.38-0.03 (-0.11%)
At close: 04:00PM EDT
28.37 -0.01 (-0.04%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621C000125002024-04-26 11:46AM EDT12.5014.6013.8015.950.00-115354.69%
LUV240621C000150002024-04-25 10:11AM EDT15.0012.0011.5513.100.00-1320.00%
LUV240621C000175002024-06-03 12:37PM EDT17.5010.050.000.000.00-300.00%
LUV240621C000200002024-06-11 3:58PM EDT20.008.050.000.000.00-100.00%
LUV240621C000220002024-06-10 1:31PM EDT22.007.950.000.000.00--00.00%
LUV240621C000225002024-06-10 11:26AM EDT22.507.700.000.000.00-1600.00%
LUV240621C000230002024-06-12 9:45AM EDT23.005.350.000.000.00-100.00%
LUV240621C000235002024-06-13 11:50AM EDT23.504.700.000.000.00-100.00%
LUV240621C000240002024-06-05 2:31PM EDT24.004.110.000.000.00-100.00%
LUV240621C000245002024-05-30 1:55PM EDT24.501.920.000.000.00-10000.00%
LUV240621C000250002024-06-11 2:11PM EDT25.003.300.000.000.00-200.00%
LUV240621C000255002024-06-14 10:11AM EDT25.502.080.000.000.00-300.00%
LUV240621C000260002024-06-13 11:33AM EDT26.002.160.000.000.00-3700.00%
LUV240621C000265002024-06-13 3:37PM EDT26.502.130.000.000.00-100.00%
LUV240621C000270002024-06-14 3:55PM EDT27.001.460.000.000.00-6900.00%
LUV240621C000275002024-06-14 3:59PM EDT27.501.000.000.000.00-13900.00%
LUV240621C000280002024-06-14 3:55PM EDT28.000.680.000.000.00-35900.00%
LUV240621C000285002024-06-14 3:57PM EDT28.500.410.000.000.00-82601.56%
LUV240621C000290002024-06-14 3:56PM EDT29.000.260.000.000.00-52006.25%
LUV240621C000295002024-06-14 3:54PM EDT29.500.130.000.000.00-1,367012.50%
LUV240621C000300002024-06-14 3:59PM EDT30.000.070.000.000.00-188012.50%
LUV240621C000305002024-06-14 2:22PM EDT30.500.030.000.000.00-21012.50%
LUV240621C000310002024-06-14 3:51PM EDT31.000.040.000.000.00-49025.00%
LUV240621C000315002024-06-14 9:30AM EDT31.500.020.000.000.00-1025.00%
LUV240621C000320002024-06-14 1:15PM EDT32.000.020.000.000.00-97025.00%
LUV240621C000325002024-06-14 3:34PM EDT32.500.020.000.000.00-112025.00%
LUV240621C000330002024-06-13 10:15AM EDT33.000.090.000.000.00-1025.00%
LUV240621C000335002024-06-11 9:51AM EDT33.500.030.000.000.00--025.00%
LUV240621C000340002024-06-10 1:01PM EDT34.000.070.000.000.00-51050.00%
LUV240621C000350002024-06-14 3:44PM EDT35.000.010.000.000.00-68050.00%
LUV240621C000360002024-06-11 10:06AM EDT36.000.010.000.000.00--050.00%
LUV240621C000370002024-06-10 12:54PM EDT37.000.030.000.000.00--050.00%
LUV240621C000375002024-06-14 10:05AM EDT37.500.030.000.000.00-74050.00%
LUV240621C000380002024-06-11 9:30AM EDT38.000.010.000.000.00-1050.00%
LUV240621C000400002024-06-14 10:06AM EDT40.000.020.000.000.00-74050.00%
LUV240621C000425002024-06-14 9:57AM EDT42.500.010.000.000.00-34050.00%
LUV240621C000450002024-06-10 3:50PM EDT45.000.010.000.000.00-94050.00%
LUV240621C000475002024-06-10 12:48PM EDT47.500.010.000.000.00-504050.00%
LUV240621C000500002024-06-10 10:00AM EDT50.000.010.000.000.00-4050.00%
LUV240621C000550002024-06-04 9:55AM EDT55.000.010.000.000.00-5050.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621P000125002024-05-08 10:05AM EDT12.500.010.000.240.00-10170389.06%
LUV240621P000150002024-06-12 9:34AM EDT15.000.010.000.000.00-1050.00%
LUV240621P000175002024-06-03 10:44AM EDT17.500.010.000.000.00-2050.00%
LUV240621P000190002024-06-07 10:54AM EDT19.000.020.000.000.00-10050.00%
LUV240621P000200002024-06-11 9:47AM EDT20.000.010.000.000.00-10050.00%
LUV240621P000210002024-06-11 1:23PM EDT21.000.020.000.000.00-2050.00%
LUV240621P000220002024-06-12 11:38AM EDT22.000.010.000.000.00-147050.00%
LUV240621P000225002024-06-14 2:16PM EDT22.500.010.000.000.00-1050.00%
LUV240621P000230002024-06-14 10:06AM EDT23.000.020.000.000.00-10050.00%
LUV240621P000235002024-06-11 11:46AM EDT23.500.030.000.000.00-1050.00%
LUV240621P000240002024-06-11 2:11PM EDT24.000.030.000.000.00-200050.00%
LUV240621P000245002024-06-13 9:40AM EDT24.500.020.000.000.00-2025.00%
LUV240621P000250002024-06-14 3:44PM EDT25.000.020.000.000.00-11025.00%
LUV240621P000255002024-06-14 10:48AM EDT25.500.040.000.000.00-5025.00%
LUV240621P000260002024-06-14 3:42PM EDT26.000.040.000.000.00-812025.00%
LUV240621P000265002024-06-14 3:57PM EDT26.500.070.000.000.00-30012.50%
LUV240621P000270002024-06-14 3:58PM EDT27.000.110.000.000.00-4,626012.50%
LUV240621P000275002024-06-14 3:58PM EDT27.500.220.000.000.00-2,47206.25%
LUV240621P000280002024-06-14 3:58PM EDT28.000.380.000.000.00-6503.13%
LUV240621P000285002024-06-14 3:59PM EDT28.500.660.000.000.00-1,58300.00%
LUV240621P000290002024-06-14 2:26PM EDT29.001.170.000.000.00-4300.00%
LUV240621P000295002024-06-14 2:31PM EDT29.501.560.000.000.00-700.00%
LUV240621P000300002024-06-14 12:37PM EDT30.002.050.000.000.00-800.00%
LUV240621P000305002024-06-14 10:01AM EDT30.502.660.000.000.00-100.00%
LUV240621P000310002024-06-14 2:40PM EDT31.003.150.000.000.00-100.00%
LUV240621P000315002024-05-22 9:50AM EDT31.503.500.000.000.00--00.00%
LUV240621P000325002024-06-13 10:46AM EDT32.504.700.000.000.00-200.00%
LUV240621P000350002024-05-31 9:47AM EDT35.008.850.000.000.00-300.00%
LUV240621P000375002024-05-28 12:53PM EDT37.5010.900.000.000.00-600.00%
LUV240621P000400002024-04-08 12:21PM EDT40.0011.3510.9514.950.00-10331.05%
LUV240621P000425002024-06-10 11:52AM EDT42.5012.500.000.000.00-400.00%
LUV240621P000450002023-08-08 10:23AM EDT45.0012.2015.2015.550.00-100.00%
LUV240621P000475002024-03-06 3:32PM EDT47.5013.0516.7521.500.00-1400156.25%
LUV240621P000500002024-03-08 10:51AM EDT50.0017.1019.2524.000.00-10168.75%
LUV240621P000550002023-07-31 12:37PM EDT55.0020.5523.3523.750.00--00.00%