Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.61-0.57 (-2.10%)
At close: 04:00PM EDT
26.63 +0.02 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240726C000400002024-07-08 1:39PM EDT2024-07-260.010.000.010.00--42200.00%
LUV240816C000400002024-07-22 3:56PM EDT2024-08-160.130.000.030.00-140467.19%
LUV240920C000400002024-07-23 2:38PM EDT2024-09-200.050.020.090.00-11,06150.98%
LUV241220C000400002024-07-23 1:18PM EDT2024-12-200.170.110.400.00-219147.27%
LUV250117C000400002024-07-24 3:49PM EDT2025-01-170.220.190.42-0.01-4.35%545,32343.90%
LUV250321C000400002024-07-24 3:50PM EDT2025-03-210.350.320.47-0.05-12.50%632038.84%
LUV250620C000400002024-07-24 3:53PM EDT2025-06-200.600.560.66-0.20-25.00%36436.40%
LUV260116C000400002024-07-24 3:49PM EDT2026-01-161.251.051.66-0.11-8.09%182239.09%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240920P000400002024-04-24 2:22PM EDT2024-09-2010.5511.6514.850.00-10113.57%
LUV250117P000400002024-07-11 3:03PM EDT2025-01-1713.1511.2515.500.00-162675.51%
LUV250321P000400002024-07-17 10:05AM EDT2025-03-2111.6011.2515.500.00-286064.87%
LUV250620P000400002024-07-05 11:04AM EDT2025-06-2012.1511.0014.800.00-927946.97%
LUV260116P000400002024-07-02 10:20AM EDT2026-01-1612.1511.0016.000.00-13847.53%