Canada markets close in 2 hours 33 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.28+0.78 (+2.48%)
As of 01:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220930C000300002022-09-28 12:15PM EDT30.002.272.252.37+0.75+49.34%8064.06%
LUV220930C000305002022-09-28 10:06AM EDT30.501.531.811.87+0.38+33.04%7453.52%
LUV220930C000310002022-09-28 10:00AM EDT31.001.251.351.43+0.31+32.98%21750.59%
LUV220930C000315002022-09-28 12:15PM EDT31.500.990.991.03+0.34+52.31%11815748.05%
LUV220930C000320002022-09-28 12:58PM EDT32.000.610.630.68+0.23+60.53%40637745.51%
LUV220930C000325002022-09-28 12:23PM EDT32.500.390.370.38+0.16+69.57%9538341.21%
LUV220930C000330002022-09-28 1:05PM EDT33.000.190.180.19+0.08+72.73%14239439.26%
LUV220930C000335002022-09-28 1:10PM EDT33.500.070.070.08+0.01+16.67%14143737.89%
LUV220930C000340002022-09-28 12:41PM EDT34.000.020.020.03-0.01-33.33%10832537.11%
LUV220930C000345002022-09-28 9:43AM EDT34.500.020.000.030.00-911245.31%
LUV220930C000350002022-09-27 2:01PM EDT35.000.010.000.020.00-1670349.22%
LUV220930C000355002022-09-28 9:56AM EDT35.500.010.000.02-0.01-50.00%513250.00%
LUV220930C000360002022-09-27 11:50AM EDT36.000.010.000.020.00-434256.25%
LUV220930C000365002022-09-27 2:07PM EDT36.500.010.000.020.00-210262.50%
LUV220930C000370002022-09-27 9:37AM EDT37.000.010.000.020.00-521568.75%
LUV220930C000375002022-09-26 10:58AM EDT37.500.020.000.010.00-121868.75%
LUV220930C000380002022-09-28 11:00AM EDT38.000.010.000.03-0.01-50.00%6133084.38%
LUV220930C000385002022-09-26 3:55PM EDT38.500.020.000.020.00-12384.38%
LUV220930C000390002022-09-28 10:30AM EDT39.000.020.000.01-0.01-33.33%1754481.25%
LUV220930C000395002022-09-28 11:51AM EDT39.500.010.000.010.00-2087.50%
LUV220930C000400002022-09-28 10:57AM EDT40.000.010.000.010.00-230093.75%
LUV220930C000405002022-09-19 1:54PM EDT40.500.040.000.010.00-112196.88%
LUV220930C000410002022-09-27 10:25AM EDT41.000.030.000.010.00-4153100.00%
LUV220930C000415002022-09-20 11:45AM EDT41.500.020.000.010.00-2434106.25%
LUV220930C000420002022-09-27 12:54PM EDT42.000.010.000.010.00-11,737112.50%
LUV220930C000430002022-09-19 3:45PM EDT43.000.030.000.000.00-33350.00%
LUV220930C000440002022-09-23 11:39AM EDT44.000.010.000.000.00-17050.00%
LUV220930C000450002022-09-26 11:31AM EDT45.000.010.000.000.00-2915550.00%
LUV220930C000460002022-09-06 2:56PM EDT46.000.030.000.030.00-145162.50%
LUV220930C000470002022-08-16 1:59PM EDT47.000.170.000.050.00-10051181.25%
LUV220930C000480002022-09-09 1:50PM EDT48.000.040.000.060.00-10195.31%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220930P000260002022-09-23 10:26AM EDT26.000.030.000.030.00-11109.38%
LUV220930P000270002022-09-23 3:23PM EDT27.000.030.000.000.00-2250.00%
LUV220930P000280002022-09-28 12:37PM EDT28.000.010.000.03-0.02-66.67%2076.56%
LUV220930P000285002022-09-28 12:19PM EDT28.500.010.000.03-0.03-75.00%10067.97%
LUV220930P000290002022-09-27 1:13PM EDT29.000.080.010.030.00-91562.50%
LUV220930P000295002022-09-27 1:05PM EDT29.500.140.010.030.00-55054.69%
LUV220930P000300002022-09-28 12:00PM EDT30.000.040.030.04-0.12-75.00%527551.17%
LUV220930P000305002022-09-28 9:55AM EDT30.500.140.070.08-0.12-46.15%2050.78%
LUV220930P000310002022-09-28 11:42AM EDT31.000.180.130.14-0.22-55.00%3618649.22%
LUV220930P000315002022-09-28 12:28PM EDT31.500.260.230.24-0.36-58.06%10819047.07%
LUV220930P000320002022-09-28 1:05PM EDT32.000.390.380.40-0.47-54.65%3761,22445.51%
LUV220930P000325002022-09-28 1:01PM EDT32.500.650.600.63-0.53-44.92%3117443.75%
LUV220930P000330002022-09-28 12:37PM EDT33.001.050.890.95-0.53-33.54%339843.36%
LUV220930P000335002022-09-28 10:17AM EDT33.501.761.261.33-0.33-15.79%1013442.19%
LUV220930P000340002022-09-28 9:53AM EDT34.001.821.701.78-0.68-27.20%1118244.14%
LUV220930P000345002022-09-28 12:18PM EDT34.502.282.212.28-0.67-22.71%1012552.73%
LUV220930P000350002022-09-28 11:36AM EDT35.002.902.672.78-0.55-15.94%1061.33%
LUV220930P000355002022-09-26 10:17AM EDT35.503.453.153.350.00-118660.16%
LUV220930P000360002022-09-28 10:57AM EDT36.003.983.703.80-0.59-12.91%532767.19%
LUV220930P000365002022-09-28 10:14AM EDT36.504.674.154.35+3.00+179.64%83573.44%
LUV220930P000370002022-09-28 12:11PM EDT37.004.904.704.80-0.80-14.04%511380.47%
LUV220930P000375002022-09-23 2:55PM EDT37.505.905.205.350.00-11596.88%
LUV220930P000380002022-09-28 11:02AM EDT38.006.105.655.85-0.37-5.72%44792.97%
LUV220930P000385002022-09-27 2:19PM EDT38.507.306.156.300.00-2078.13%
LUV220930P000390002022-09-23 3:50PM EDT39.007.046.656.85-0.06-0.85%126104.69%
LUV220930P000395002022-09-21 2:42PM EDT39.504.557.157.350.00-29110.94%
LUV220930P000400002022-09-26 1:40PM EDT40.008.407.657.850.00-620117.19%
LUV220930P000410002022-09-19 9:52AM EDT41.005.718.658.800.00-300100.00%
LUV220930P000420002022-09-23 2:18PM EDT42.0010.399.659.850.00-11139.06%
LUV220930P000425002022-09-15 9:44AM EDT42.505.1110.1010.350.00--10112.50%
LUV220930P000450002022-09-23 9:30AM EDT45.0012.6012.6512.850.00-11168.75%
LUV220930P000460002022-08-30 3:53PM EDT46.008.8013.6513.800.00--2143.75%
LUV220930P000480002022-08-11 12:34PM EDT48.008.529.459.750.00--00.00%
LUV220930P000500002022-09-20 3:46PM EDT50.0014.8117.6517.800.00-10175.00%