Canada markets close in 2 hours 9 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.49-0.16 (-0.60%)
As of 01:51PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240524C000240002024-05-13 11:31AM EDT24.004.152.392.470.00-660.00%
LUV240524C000245002024-05-24 11:15AM EDT24.502.321.711.95-1.38-37.30%220.00%
LUV240524C000250002024-05-24 1:15PM EDT25.001.461.321.43-0.13-8.18%8140.00%
LUV240524C000255002024-05-24 10:47AM EDT25.501.250.810.95+0.15+13.64%160.00%
LUV240524C000260002024-05-24 11:15AM EDT26.000.490.330.45-0.19-27.94%4250.00%
LUV240524C000265002024-05-24 1:15PM EDT26.500.060.030.05-0.27-81.82%1152769.77%
LUV240524C000270002024-05-24 1:03PM EDT27.000.010.000.01-0.10-90.91%2003,42024.22%
LUV240524C000275002024-05-24 10:39AM EDT27.500.030.000.11-0.01-25.00%15831962.50%
LUV240524C000280002024-05-24 1:31PM EDT28.000.010.000.03-0.01-50.00%951,45560.94%
LUV240524C000285002024-05-24 1:31PM EDT28.500.010.000.01-0.01-33.33%243,32765.63%
LUV240524C000290002024-05-24 12:36PM EDT29.000.010.000.010.00-151,49578.13%
LUV240524C000295002024-05-24 9:59AM EDT29.500.010.001.420.00-851,035314.84%
LUV240524C000300002024-05-24 12:22PM EDT30.000.030.000.05+0.01+50.00%44552129.69%
LUV240524C000305002024-05-23 11:10AM EDT30.500.010.001.260.00-1270343.36%
LUV240524C000310002024-05-13 2:36PM EDT31.000.030.000.010.00-129128125.00%
LUV240524C000315002024-05-22 1:18PM EDT31.500.010.001.240.00-2164383.20%
LUV240524C000320002024-05-23 3:38PM EDT32.000.010.000.030.00-1572168.75%
LUV240524C000330002024-05-21 1:31PM EDT33.000.010.001.270.00-379444.92%
LUV240524C000340002024-05-14 10:29AM EDT34.000.090.000.010.00-21,025187.50%
LUV240524C000350002024-05-14 2:42PM EDT35.000.010.000.960.00-133470.31%
LUV240524C000360002024-05-06 10:15AM EDT36.000.010.000.990.00-151505.47%
LUV240524C000370002024-04-17 2:43PM EDT37.000.080.000.970.00-100200531.64%
LUV240524C000380002024-04-17 2:48PM EDT38.000.020.001.330.00--50614.45%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240524P000200002024-05-14 10:31AM EDT20.000.050.001.000.00--1524.22%
LUV240524P000210002024-05-10 12:10PM EDT21.000.030.002.120.00-340620.70%
LUV240524P000215002024-05-16 11:30AM EDT21.500.010.002.070.00-1015575.78%
LUV240524P000220002024-05-17 9:59AM EDT22.000.010.001.240.00-192429.30%
LUV240524P000225002024-05-20 10:47AM EDT22.500.010.000.220.00-1788225.78%
LUV240524P000230002024-05-20 9:30AM EDT23.000.010.000.010.00-140115.63%
LUV240524P000235002024-05-21 10:06AM EDT23.500.010.000.270.00-25142189.06%
LUV240524P000240002024-05-23 3:05PM EDT24.000.010.000.010.00-54369784.38%
LUV240524P000245002024-05-23 3:53PM EDT24.500.010.000.010.00-16429668.75%
LUV240524P000250002024-05-23 2:44PM EDT25.000.020.000.020.00-3592159.38%
LUV240524P000255002024-05-24 10:10AM EDT25.500.010.000.02-0.01-50.00%3664748.44%
LUV240524P000260002024-05-24 12:43PM EDT26.000.010.000.01-0.02-66.67%2,76140124.22%
LUV240524P000265002024-05-24 1:31PM EDT26.500.110.120.14-0.03-21.43%7989124.22%
LUV240524P000270002024-05-24 1:03PM EDT27.000.520.550.61+0.07+15.56%7460351.17%
LUV240524P000275002024-05-24 1:33PM EDT27.501.091.061.11+0.31+39.74%4890268.75%
LUV240524P000280002024-05-24 1:09PM EDT28.001.551.561.61+0.15+10.71%4650989.84%
LUV240524P000285002024-05-24 12:40PM EDT28.502.042.042.60+0.49+31.61%2236176.56%
LUV240524P000290002024-05-24 12:31PM EDT29.002.462.552.63+0.06+2.50%454129.69%
LUV240524P000295002024-05-17 3:59PM EDT29.501.693.053.150.00-33151.56%
LUV240524P000300002024-05-24 10:08AM EDT30.003.333.553.65+1.27+61.65%1946168.75%
LUV240524P000310002024-05-24 11:26AM EDT31.004.254.504.65+1.46+52.33%31187.50%
LUV240524P000320002024-05-23 1:23PM EDT32.005.255.505.650.00-10216.41%
LUV240524P000350002024-04-30 3:56PM EDT35.009.008.508.650.00-100293.75%