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:35.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240628C000350002024-06-17 2:32PM EDT2024-06-280.010.000.01-0.01-50.00%113365.63%
LUV240705C000350002024-06-18 1:04PM EDT2024-07-050.030.010.750.00-20026998.83%
LUV240712C000350002024-06-11 9:30AM EDT2024-07-120.120.010.400.00--366.99%
LUV240719C000350002024-06-21 1:59PM EDT2024-07-190.050.030.080.00-2337046.48%
LUV240726C000350002024-06-20 11:42AM EDT2024-07-260.130.080.120.00-10611145.12%
LUV240816C000350002024-06-21 3:41PM EDT2024-08-160.200.170.20-0.02-9.09%311,81040.14%
LUV240920C000350002024-06-21 3:07PM EDT2024-09-200.360.330.37+0.01+2.86%274,10737.26%
LUV241220C000350002024-06-21 12:36PM EDT2024-12-200.930.900.96-0.03-3.12%132,19736.87%
LUV250117C000350002024-06-21 1:37PM EDT2025-01-171.050.881.130.00-155,28636.74%
LUV250321C000350002024-06-21 12:02PM EDT2025-03-211.401.401.47-0.05-3.45%11,14736.28%
LUV250620C000350002024-06-21 3:32PM EDT2025-06-201.971.321.98+0.07+3.68%164036.43%
LUV260116C000350002024-06-18 3:41PM EDT2026-01-162.882.822.96-0.08-2.70%43,93236.26%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240816P000350002024-06-11 9:52AM EDT2024-08-166.706.307.700.00-1169.73%
LUV240920P000350002024-06-20 10:29AM EDT2024-09-206.816.706.850.00-298131.79%
LUV250117P000350002024-06-20 10:39AM EDT2025-01-177.257.108.150.00-23,31041.97%
LUV250321P000350002024-06-20 11:34AM EDT2025-03-217.406.458.250.00-43037.94%
LUV250620P000350002024-06-21 11:43AM EDT2025-06-207.706.807.70+0.05+0.65%111027.15%
LUV260116P000350002024-06-21 12:47PM EDT2026-01-168.158.108.30+0.10+1.24%1744326.55%