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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616C000175002023-01-19 10:21AM EST17.5018.8018.9019.150.00-25269.73%
LUV230616C000200002023-02-02 3:39PM EST20.0017.1016.4016.700.00-13659.96%
LUV230616C000225002023-01-19 12:15PM EST22.5014.0014.1014.300.00-22556.54%
LUV230616C000250002023-02-03 1:31PM EST25.0011.9011.8012.00+0.35+3.03%14752.39%
LUV230616C000275002023-02-02 11:14AM EST27.509.709.509.700.00-134148.76%
LUV230616C000300002023-02-03 3:49PM EST30.007.307.307.50-0.80-9.88%3129343.16%
LUV230616C000325002023-02-03 1:32PM EST32.505.355.305.45-0.42-7.28%1196738.21%
LUV230616C000350002023-02-03 3:06PM EST35.003.653.603.75-0.35-8.75%671,76835.30%
LUV230616C000375002023-02-03 3:53PM EST37.502.322.272.34-0.24-9.38%2436,46232.42%
LUV230616C000400002023-02-03 3:36PM EST40.001.351.291.36-0.22-14.01%2533,18530.71%
LUV230616C000425002023-02-03 3:37PM EST42.500.720.680.73-0.11-13.25%501,96629.49%
LUV230616C000450002023-02-03 3:27PM EST45.000.360.340.36-0.07-16.28%93,01728.57%
LUV230616C000475002023-02-03 12:45PM EST47.500.190.170.18-0.02-9.52%1636528.37%
LUV230616C000500002023-02-03 1:55PM EST50.000.090.080.10-0.03-25.00%801,87429.00%
LUV230616C000550002023-01-27 2:41PM EST55.000.030.000.110.00-134336.23%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616P000175002023-02-01 10:11AM EST17.500.090.030.130.00-137760.94%
LUV230616P000200002023-02-02 11:34AM EST20.000.040.110.12-0.06-60.00%130154.10%
LUV230616P000225002023-02-03 9:30AM EST22.500.170.170.180.00-141,08548.73%
LUV230616P000250002023-02-03 3:07PM EST25.000.290.260.29+0.03+11.54%64,29044.14%
LUV230616P000275002023-02-02 10:57AM EST27.500.420.440.470.00-42,16540.09%
LUV230616P000300002023-02-03 3:00PM EST30.000.740.730.76+0.06+8.82%161,84436.38%
LUV230616P000325002023-02-03 3:29PM EST32.501.211.201.26+0.09+8.04%73,30933.50%
LUV230616P000350002023-02-03 2:29PM EST35.001.991.961.99+0.16+8.74%196,55330.42%
LUV230616P000375002023-02-03 3:40PM EST37.503.103.053.15+0.22+7.64%512,40228.54%
LUV230616P000400002023-02-03 2:19PM EST40.004.604.604.70+0.40+9.52%741526.78%
LUV230616P000425002023-02-02 2:15PM EST42.505.956.506.650.00-127825.73%
LUV230616P000450002023-02-02 2:02PM EST45.007.958.708.900.00-425325.93%
LUV230616P000475002023-01-26 10:14AM EST47.5012.3011.1011.300.00-152327.34%
LUV230616P000500002023-02-01 3:30PM EST50.0014.0213.5513.750.00-1029.10%
LUV230616P000550002023-01-24 1:51PM EST55.0018.0618.5518.750.00-2035.84%