LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616C000150002023-06-02 1:15PM EDT15.0015.5015.7015.850.00-212255.47%
LUV230616C000175002023-05-18 2:31PM EDT17.5012.3513.2013.300.00-538195.31%
LUV230616C000200002023-06-09 1:49PM EDT20.0010.9010.7510.85+1.25+12.95%3299170.31%
LUV230616C000210002023-06-02 1:43PM EDT21.009.409.709.800.00-11138.28%
LUV230616C000225002023-05-31 10:30AM EDT22.507.458.258.300.00-259124.22%
LUV230616C000230002023-05-25 12:24PM EDT23.006.257.757.850.00--1122.66%
LUV230616C000240002023-05-31 2:16PM EDT24.005.856.706.850.00--2102.34%
LUV230616C000250002023-06-08 1:17PM EDT25.005.935.705.850.00-1040688.28%
LUV230616C000260002023-05-25 11:16AM EDT26.003.354.704.800.00--269.14%
LUV230616C000265002023-06-02 9:31AM EDT26.503.104.204.350.00-202467.58%
LUV230616C000270002023-05-31 2:16PM EDT27.002.983.803.850.00-142967.97%
LUV230616C000275002023-06-09 1:12PM EDT27.503.403.203.30+0.15+4.62%195450.00%
LUV230616C000280002023-06-08 3:50PM EDT28.002.672.792.840.00-107652.15%
LUV230616C000285002023-06-05 10:12AM EDT28.502.282.312.35+0.53+30.29%103648.24%
LUV230616C000290002023-06-09 2:28PM EDT29.001.961.841.89+0.10+5.38%136143.75%
LUV230616C000295002023-06-09 2:51PM EDT29.501.341.361.42+0.05+3.88%10649237.50%
LUV230616C000300002023-06-09 2:53PM EDT30.000.930.991.01+0.05+5.68%2355,09133.89%
LUV230616C000305002023-06-09 2:35PM EDT30.500.700.660.67+0.11+18.64%1082,94531.74%
LUV230616C000310002023-06-09 2:55PM EDT31.000.370.400.42+0.01+2.78%2981,94730.96%
LUV230616C000315002023-06-09 2:53PM EDT31.500.200.230.24-0.03-13.04%5991,02130.27%
LUV230616C000320002023-06-09 2:55PM EDT32.000.110.110.13-0.02-15.38%41372530.08%
LUV230616C000325002023-06-09 2:52PM EDT32.500.090.060.08+0.01+12.50%6814,52031.84%
LUV230616C000330002023-06-09 10:53AM EDT33.000.050.040.05-0.01-16.67%612333.59%
LUV230616C000335002023-06-09 9:39AM EDT33.500.040.030.040.00-41536.72%
LUV230616C000340002023-06-08 11:11AM EDT34.000.030.020.030.00-11439.45%
LUV230616C000345002023-06-07 12:17PM EDT34.500.030.020.030.00-1543.75%
LUV230616C000350002023-06-09 1:07PM EDT35.000.010.010.03-0.01-50.00%87,37848.44%
LUV230616C000355002023-05-31 12:24PM EDT35.500.020.000.030.00-616552.34%
LUV230616C000360002023-06-08 2:01PM EDT36.000.010.000.030.00-52150.78%
LUV230616C000375002023-06-09 2:46PM EDT37.500.010.000.010.00-89,64553.13%
LUV230616C000390002023-05-25 10:44AM EDT39.000.010.000.030.00--371.88%
LUV230616C000400002023-06-08 12:18PM EDT40.000.010.000.010.00-510,65468.75%
LUV230616C000425002023-06-06 1:38PM EDT42.500.010.000.010.00-11,99781.25%
LUV230616C000450002023-06-09 1:30PM EDT45.000.010.000.01-0.01-50.00%14,72493.75%
LUV230616C000475002023-06-05 2:50PM EDT47.500.020.000.020.00-1378114.06%
LUV230616C000500002023-06-09 9:44AM EDT50.000.010.000.010.00-22,514118.75%
LUV230616C000550002023-05-31 11:50AM EDT55.000.010.000.010.00-2348137.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616P000150002023-05-18 10:05AM EDT15.000.010.000.020.00-20187.50%
LUV230616P000175002023-06-06 9:30AM EDT17.500.010.000.020.00-1897150.00%
LUV230616P000200002023-06-05 10:26AM EDT20.000.010.000.020.00-50513118.75%
LUV230616P000220002023-06-05 10:26AM EDT22.000.010.000.020.00-373993.75%
LUV230616P000225002023-06-08 11:09AM EDT22.500.010.000.010.00-11,00681.25%
LUV230616P000230002023-06-05 10:11AM EDT23.000.020.000.030.00-103387.50%
LUV230616P000240002023-06-07 11:30AM EDT24.000.020.000.030.00-22975.00%
LUV230616P000245002023-06-07 9:52AM EDT24.500.020.000.020.00-367265.63%
LUV230616P000250002023-06-08 3:28PM EDT25.000.020.010.02+0.01+100.00%106,86764.06%
LUV230616P000255002023-06-05 11:08AM EDT25.500.030.010.030.00-10013261.72%
LUV230616P000260002023-06-08 3:40PM EDT26.000.030.010.030.00-55556.25%
LUV230616P000265002023-06-08 2:02PM EDT26.500.020.010.030.00-514450.78%
LUV230616P000270002023-06-09 11:35AM EDT27.000.030.020.030.00-301,54548.44%
LUV230616P000275002023-06-09 1:56PM EDT27.500.030.020.03-0.01-25.00%1517,91142.19%
LUV230616P000280002023-06-09 1:28PM EDT28.000.030.030.040.00-221,73039.06%
LUV230616P000285002023-06-09 2:40PM EDT28.500.040.040.05-0.02-33.33%5435034.38%
LUV230616P000290002023-06-09 2:21PM EDT29.000.060.060.08-0.02-25.00%172,34632.03%
LUV230616P000295002023-06-09 1:37PM EDT29.500.100.110.13-0.04-28.57%20989229.30%
LUV230616P000300002023-06-09 2:59PM EDT30.000.230.220.23-0.04-14.81%2627,47627.93%
LUV230616P000305002023-06-09 3:00PM EDT30.500.380.370.39-0.06-13.64%2631,09326.37%
LUV230616P000310002023-06-09 3:02PM EDT31.000.620.610.63-0.09-12.68%9518325.00%
LUV230616P000315002023-06-09 1:16PM EDT31.500.910.920.95-0.02-2.15%43823.05%
LUV230616P000320002023-06-07 9:45AM EDT32.001.551.311.370.00-17622.85%
LUV230616P000325002023-06-09 1:12PM EDT32.501.731.761.83-0.02-1.14%224,53021.88%
LUV230616P000330002023-06-09 2:16PM EDT33.002.132.232.28-0.18-7.79%1120.00%
LUV230616P000335002023-05-26 9:46AM EDT33.503.902.732.800.00-100.00%
LUV230616P000345002023-05-31 9:48AM EDT34.504.703.803.900.00-4054.30%
LUV230616P000350002023-06-09 11:15AM EDT35.004.354.254.400.00-23,17159.38%
LUV230616P000355002023-06-06 9:30AM EDT35.505.604.704.800.00-100.00%
LUV230616P000360002023-05-23 2:22PM EDT36.006.305.255.300.00--00.00%
LUV230616P000375002023-05-30 2:04PM EDT37.507.706.706.800.00-280.00%
LUV230616P000390002023-05-23 10:14AM EDT39.009.208.258.300.00--00.00%
LUV230616P000400002023-05-22 9:38AM EDT40.0010.709.209.300.00-110.00%
LUV230616P000425002023-04-18 11:36AM EDT42.5010.4512.4012.600.00-11196.29%
LUV230616P000450002023-05-04 3:59PM EDT45.0015.7014.8015.050.00-100210.74%
LUV230616P000475002023-06-06 9:30AM EDT47.5017.6516.7016.850.00-10132.81%
LUV230616P000500002023-02-01 4:30PM EDT50.0014.0215.8016.050.00-100.00%
LUV230616P000550002023-01-24 2:51PM EDT55.0018.0621.3021.600.00-200.00%