Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.36+0.30 (+1.07%)
At close: 04:00PM EDT
28.38 +0.02 (+0.07%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240719C000200002024-06-18 9:35AM EDT2024-07-198.987.558.550.00-1787.30%
LUV240816C000200002024-06-21 12:15PM EDT2024-08-168.517.9510.25-0.07-0.82%11591.50%
LUV240920C000200002024-06-14 9:50AM EDT2024-09-208.208.558.800.00-24354.98%
LUV241220C000200002024-06-17 3:54PM EDT2024-12-209.359.009.150.00-153850.15%
LUV250117C000200002024-06-18 2:49PM EDT2025-01-179.239.059.200.00-131649.46%
LUV250321C000200002024-06-03 9:37AM EDT2025-03-218.758.359.450.00-12847.97%
LUV250620C000200002024-06-10 11:39AM EDT2025-06-2011.408.7010.750.00-11159.64%
LUV260116C000200002024-06-20 3:37PM EDT2026-01-1610.1010.1510.300.00-194642.73%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240628P000200002024-06-10 9:52AM EDT2024-06-280.010.000.020.00-200300106.25%
LUV240719P000200002024-06-20 9:35AM EDT2024-07-190.030.010.230.00-110278.91%
LUV240816P000200002024-06-21 11:34AM EDT2024-08-160.060.030.08-0.01-14.29%17651.37%
LUV240920P000200002024-06-21 2:12PM EDT2024-09-200.110.110.16-0.05-31.25%241,62246.48%
LUV241220P000200002024-06-14 1:22PM EDT2024-12-200.360.320.350.00-146140.09%
LUV250117P000200002024-06-18 9:30AM EDT2025-01-170.400.380.550.00-43,52142.77%
LUV250321P000200002024-06-18 10:03AM EDT2025-03-210.600.520.610.00-140938.82%
LUV250620P000200002024-06-17 10:57AM EDT2025-06-200.870.740.850.00-3545737.77%
LUV260116P000200002024-06-21 12:41PM EDT2026-01-161.271.211.28-0.08-5.93%531535.38%