Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.35-0.47 (-1.28%)
At close: 04:00PM EST
36.47 +0.12 (+0.33%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230317C000175002023-01-30 3:08PM EST17.5018.3018.8519.000.00-459107.03%
LUV230317C000200002023-02-01 3:23PM EST20.0016.0516.3516.500.00-25889.45%
LUV230317C000225002023-02-01 10:43AM EST22.5012.9513.9014.050.00-117780.66%
LUV230317C000250002023-02-03 3:47PM EST25.0011.4511.4011.55+1.36+13.48%1014065.23%
LUV230317C000275002023-01-12 9:30AM EST27.509.378.959.100.00-29355.08%
LUV230317C000300002023-02-03 1:57PM EST30.006.706.506.65-0.30-4.29%133547.36%
LUV230317C000325002023-02-03 12:36PM EST32.504.654.254.35-0.25-5.10%21464038.92%
LUV230317C000350002023-02-03 3:55PM EST35.002.342.302.34-0.39-14.29%343,54232.62%
LUV230317C000375002023-02-03 3:54PM EST37.500.990.950.97-0.23-18.85%2565,23629.49%
LUV230317C000400002023-02-03 3:07PM EST40.000.300.290.32-0.11-26.83%1828,56228.71%
LUV230317C000425002023-02-03 3:09PM EST42.500.080.070.09-0.04-33.33%52,76028.91%
LUV230317C000450002023-02-03 2:15PM EST45.000.030.020.030.00-1012,76030.47%
LUV230317C000475002023-02-02 1:59PM EST47.500.020.000.000.00-188025.00%
LUV230317C000500002023-02-02 2:38PM EST50.000.010.000.010.00-286037.50%
LUV230317C000550002023-02-01 11:28AM EST55.000.010.000.020.00-235150.78%
LUV230317C000600002023-02-01 11:28AM EST60.000.010.000.020.00-255054.69%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230317P000175002023-01-26 12:55PM EST17.500.020.000.030.00-148685.94%
LUV230317P000200002023-02-02 10:09AM EST20.000.030.000.020.00-2723368.75%
LUV230317P000225002023-02-02 12:27PM EST22.500.020.020.030.00-146462.50%
LUV230317P000250002023-02-03 9:50AM EST25.000.050.040.05+0.01+25.00%582454.69%
LUV230317P000275002023-02-03 3:43PM EST27.500.080.070.090.00-141,17247.85%
LUV230317P000300002023-02-03 3:21PM EST30.000.170.160.17+0.01+6.25%1273,66140.63%
LUV230317P000325002023-02-03 3:42PM EST32.500.380.360.40+0.02+5.56%786,35035.74%
LUV230317P000350002023-02-03 3:53PM EST35.000.920.910.94+0.09+10.84%859,16731.52%
LUV230317P000375002023-02-03 3:46PM EST37.502.112.072.12+0.27+14.67%2901,38429.54%
LUV230317P000400002023-02-03 3:18PM EST40.003.883.904.00+0.63+19.38%885929.69%
LUV230317P000425002023-01-30 3:26PM EST42.507.006.156.300.00-692332.42%
LUV230317P000450002023-01-27 1:00PM EST45.008.958.608.750.00-1137.60%
LUV230317P000475002023-01-26 9:44AM EST47.5011.9811.1011.250.00-1144.92%
LUV230317P000500002023-01-23 3:52PM EST50.0013.3613.6013.750.00-56051.56%
LUV230317P000550002023-02-01 3:30PM EST55.0018.9918.5518.750.00-1563.67%
LUV230317P000600002022-08-10 8:41AM EST60.0020.7821.8022.100.00--00.00%