Canada markets close in 4 hours 46 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.07-0.34 (-1.21%)
As of 11:14AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:40.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240614C000400002024-06-10 11:16AM EDT2024-06-140.010.000.030.00-154287.50%
LUV240621C000400002024-06-12 12:37PM EDT2024-06-210.020.000.02+0.01+100.00%504,30096.88%
LUV240719C000400002024-06-10 3:59PM EDT2024-07-190.060.010.000.00-878525.00%
LUV240816C000400002024-06-10 2:03PM EDT2024-08-160.140.020.000.00-3628425.00%
LUV240920C000400002024-06-14 10:05AM EDT2024-09-200.100.080.16-0.03-23.08%484041.90%
LUV241220C000400002024-06-14 10:16AM EDT2024-12-200.330.340.39-0.07-17.50%121037.21%
LUV250117C000400002024-06-13 12:43PM EDT2025-01-170.440.400.450.00-85,03536.08%
LUV250321C000400002024-06-10 3:51PM EDT2025-03-211.020.610.670.00-1330635.67%
LUV250620C000400002024-06-13 12:46PM EDT2025-06-200.990.901.000.00-11135.35%
LUV260116C000400002024-06-12 10:59AM EDT2026-01-161.801.651.800.00-1078735.41%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621P000400002024-04-08 12:21PM EDT2024-06-2111.3510.9514.950.00-10242.38%
LUV240920P000400002024-04-24 2:22PM EDT2024-09-2010.5511.6514.850.00-1075.73%
LUV250117P000400002024-05-29 9:30AM EDT2025-01-1715.0012.0012.200.00-164631.64%
LUV250321P000400002024-06-13 12:54PM EDT2025-03-2111.8011.8512.250.00-4610229.05%
LUV250620P000400002024-06-12 3:21PM EDT2025-06-2012.2512.1012.35+0.50+4.26%16327.10%
LUV260116P000400002024-05-28 2:06PM EDT2026-01-1613.6112.4014.600.00-22742.33%