Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time 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
Strike:25.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621C000250002024-06-11 2:11PM EDT2024-06-213.301.963.800.00-24,418114.65%
LUV240628C000250002024-06-13 3:26PM EDT2024-06-283.712.443.900.00-302284.96%
LUV240705C000250002024-06-07 10:59AM EDT2024-07-052.672.185.000.00-711121.48%
LUV240712C000250002024-06-14 2:27PM EDT2024-07-123.253.005.15-0.24-6.88%5666.89%
LUV240719C000250002024-06-13 12:17PM EDT2024-07-193.422.444.200.00-346264.45%
LUV240726C000250002024-06-07 10:37AM EDT2024-07-263.321.733.850.00-6645.85%
LUV240816C000250002024-06-12 3:47PM EDT2024-08-164.002.764.100.00-557344.87%
LUV240920C000250002024-06-14 11:51AM EDT2024-09-204.053.804.35-0.45-10.00%143,57441.50%
LUV241220C000250002024-06-14 10:38AM EDT2024-12-204.654.355.15-0.45-8.82%218541.80%
LUV250117C000250002024-06-13 9:32AM EDT2025-01-175.145.105.300.00-12,12841.02%
LUV250321C000250002024-06-13 10:03AM EDT2025-03-215.255.505.70-0.05-0.94%280740.77%
LUV250620C000250002024-06-14 11:43AM EDT2025-06-205.905.706.20+0.10+1.72%21,36240.43%
LUV260116C000250002024-06-14 2:03PM EDT2026-01-166.756.857.90-0.15-2.17%423,48145.83%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621P000250002024-06-14 3:44PM EDT2024-06-210.020.010.02-0.01-33.33%1112,17550.00%
LUV240628P000250002024-06-13 2:06PM EDT2024-06-280.060.050.070.00-257545.31%
LUV240705P000250002024-06-13 11:42AM EDT2024-07-050.100.070.100.00-117139.84%
LUV240712P000250002024-06-12 3:11PM EDT2024-07-120.130.130.170.00-77539.65%
LUV240719P000250002024-06-14 3:57PM EDT2024-07-190.250.220.26+0.05+25.00%16,2484,41140.43%
LUV240726P000250002024-06-14 10:06AM EDT2024-07-260.440.350.41+0.10+29.41%16643.46%
LUV240816P000250002024-06-14 3:39PM EDT2024-08-160.550.520.56+0.08+17.02%868140.14%
LUV240920P000250002024-06-14 3:54PM EDT2024-09-200.790.770.82-0.01-1.25%38016,57138.18%
LUV241220P000250002024-06-14 10:11AM EDT2024-12-201.500.821.44+0.20+15.38%164236.96%
LUV250117P000250002024-06-14 11:05AM EDT2025-01-171.591.471.57+0.18+12.77%210,48836.28%
LUV250321P000250002024-06-11 9:32AM EDT2025-03-211.651.561.890.00-14,39935.74%
LUV250620P000250002024-06-11 11:27AM EDT2025-06-202.112.112.270.00-1112334.91%
LUV260116P000250002024-06-12 10:07AM EDT2026-01-162.902.632.950.00-22,57033.35%