Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.36+0.30 (+1.07%)
At close: 04:00PM EDT
28.42 +0.06 (+0.21%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
Strike:42.50
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621C000425002024-06-14 9:57AM EDT2024-06-210.010.000.010.00-34608287.50%
LUV240920C000425002024-06-21 10:45AM EDT2024-09-200.060.020.110.00-1053044.73%
LUV241220C000425002024-06-17 3:22PM EDT2024-12-200.290.200.260.00-121337.70%
LUV250117C000425002024-06-21 3:58PM EDT2025-01-170.290.260.29-0.02-6.45%11,29735.99%
LUV250321C000425002024-06-20 9:30AM EDT2025-03-210.500.380.480.00-1234835.74%
LUV250620C000425002024-06-17 11:08AM EDT2025-06-200.730.500.740.00-412935.01%
LUV260116C000425002024-06-17 12:03PM EDT2026-01-161.491.321.430.00-11,16734.79%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240621P000425002024-06-10 11:52AM EDT2024-06-2114.6514.0514.30+2.15+17.20%30356.25%
LUV240920P000425002024-06-20 3:04PM EDT2024-09-2014.2514.0514.200.00-1,040040.43%
LUV250117P000425002024-04-17 3:34PM EDT2025-01-1713.8014.5514.800.00-20015544.58%
LUV250321P000425002024-06-11 11:38AM EDT2025-03-2114.0012.4016.000.00--055.86%
LUV250620P000425002024-06-17 3:50PM EDT2025-06-2014.0213.8014.700.00-1132.37%
LUV260116P000425002024-04-08 12:18PM EDT2026-01-1614.0014.5516.700.00-81144.24%