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:30.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240628C000300002024-06-21 3:49PM EDT2024-06-280.080.070.09-0.02-20.00%1571,94638.28%
LUV240705C000300002024-06-21 3:59PM EDT2024-07-050.180.160.19-0.01-5.26%671,06733.59%
LUV240712C000300002024-06-21 3:24PM EDT2024-07-120.330.300.34-0.01-2.94%9522834.57%
LUV240719C000300002024-06-21 3:57PM EDT2024-07-190.520.480.52+0.08+18.18%16,07225,73836.67%
LUV240726C000300002024-06-21 3:54PM EDT2024-07-260.810.790.85+0.02+2.53%2646643.16%
LUV240802C000300002024-06-21 3:49PM EDT2024-08-020.900.860.95-0.12-11.76%5542.09%
LUV240816C000300002024-06-21 3:59PM EDT2024-08-161.081.051.09+0.07+6.93%501,99739.70%
LUV240920C000300002024-06-21 3:59PM EDT2024-09-201.441.421.46+0.05+3.60%2245,68837.82%
LUV241220C000300002024-06-21 3:52PM EDT2024-12-202.412.342.40+0.01+0.42%1051,24338.57%
LUV250117C000300002024-06-21 11:12AM EDT2025-01-172.512.522.610.00-87,11538.36%
LUV250321C000300002024-06-21 2:49PM EDT2025-03-213.002.843.100.00-11060238.65%
LUV250620C000300002024-06-21 3:26PM EDT2025-06-203.643.503.70-0.01-0.27%7419738.77%
LUV260116C000300002024-06-21 12:17PM EDT2026-01-164.584.504.70-0.02-0.43%41,95737.93%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240628P000300002024-06-21 2:24PM EDT2024-06-281.681.451.88+0.04+2.44%55054.30%
LUV240705P000300002024-06-21 2:00PM EDT2024-07-051.781.721.84-0.32-15.24%1241934.28%
LUV240712P000300002024-06-11 11:05AM EDT2024-07-121.971.641.930.00--432.23%
LUV240719P000300002024-06-21 3:50PM EDT2024-07-191.971.992.03-0.22-10.05%553,37631.74%
LUV240726P000300002024-06-21 2:24PM EDT2024-07-262.282.212.36-0.37-13.96%71539.11%
LUV240816P000300002024-06-21 1:54PM EDT2024-08-162.472.442.49-0.19-7.14%2183933.94%
LUV240920P000300002024-06-21 1:32PM EDT2024-09-202.842.802.86-0.17-5.65%692,79033.45%
LUV241220P000300002024-06-21 11:27AM EDT2024-12-203.603.403.55+0.12+3.45%2635032.42%
LUV250117P000300002024-06-20 1:09PM EDT2025-01-173.753.603.700.00-24,03931.93%
LUV250321P000300002024-06-20 2:55PM EDT2025-03-214.053.904.050.00-417131.59%
LUV250620P000300002024-06-17 10:27AM EDT2025-06-204.484.254.400.00-54030.46%
LUV260116P000300002024-06-20 9:56AM EDT2026-01-165.105.005.200.00-12,73929.90%