Canada markets open in 1 hour 51 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.97-0.23 (-0.82%)
At close: 04:00PM EDT
28.00 +0.03 (+0.11%)
Pre-Market: 07:23AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240920C000150002024-03-20 10:05AM EDT15.0013.6313.5515.500.00-16125.78%
LUV240920C000175002024-03-13 12:30PM EDT17.5011.758.9010.500.00--138.28%
LUV240920C000200002024-05-21 9:45AM EDT20.008.400.000.000.00-1290.00%
LUV240920C000225002024-05-21 2:57PM EDT22.506.150.000.000.00-133540.00%
LUV240920C000250002024-05-20 9:55AM EDT25.004.000.000.000.00-29070.00%
LUV240920C000275002024-05-21 3:23PM EDT27.502.590.000.000.00-23,7600.00%
LUV240920C000300002024-05-21 3:52PM EDT30.001.440.000.000.00-1,04444,4373.13%
LUV240920C000325002024-05-21 3:41PM EDT32.500.760.000.000.00-1936,1256.25%
LUV240920C000350002024-05-21 12:20PM EDT35.000.380.000.000.00-143,10112.50%
LUV240920C000375002024-05-21 12:48PM EDT37.500.180.000.000.00-251912.50%
LUV240920C000400002024-05-20 11:02AM EDT40.000.140.000.000.00-295612.50%
LUV240920C000425002024-05-17 3:19PM EDT42.500.090.000.000.00-1351812.50%
LUV240920C000450002024-05-17 1:28PM EDT45.000.060.000.000.00-30057325.00%
LUV240920C000475002024-04-25 9:30AM EDT47.500.140.000.000.00-10033225.00%
LUV240920C000500002024-04-23 1:06PM EDT50.000.040.000.000.00-503925.00%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240920P000150002024-05-17 11:36AM EDT15.000.170.000.000.00-15325.00%
LUV240920P000175002024-05-20 2:29PM EDT17.500.090.000.000.00-469625.00%
LUV240920P000200002024-05-21 3:24PM EDT20.000.200.000.000.00-3395312.50%
LUV240920P000225002024-05-21 12:19PM EDT22.500.460.000.000.00-33,01612.50%
LUV240920P000250002024-05-21 12:42PM EDT25.001.010.000.000.00-14110,6676.25%
LUV240920P000275002024-05-21 11:00AM EDT27.501.960.000.000.00-47,6210.78%
LUV240920P000300002024-05-21 3:57PM EDT30.003.300.000.000.00-72,2290.00%
LUV240920P000325002024-05-21 3:40PM EDT32.505.100.000.000.00-15030.00%
LUV240920P000350002024-05-16 3:36PM EDT35.007.270.000.000.00-88810.00%
LUV240920P000375002024-04-11 2:16PM EDT37.508.9910.1010.300.00-1950.39%
LUV240920P000400002024-04-24 2:22PM EDT40.0010.550.000.000.00-100.00%
LUV240920P000425002024-05-03 2:39PM EDT42.5016.200.000.000.00-3304760.00%
LUV240920P000450002024-05-08 3:06PM EDT45.0017.750.000.000.00-661200.00%
LUV240920P000475002024-03-27 11:59AM EDT47.5018.7018.6020.700.00-1083.06%
LUV240920P000500002024-03-28 1:58PM EDT50.0020.5822.5023.200.00-1079.30%