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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250117C000175002023-02-02 11:36AM EST17.5020.4019.4520.450.00-23353.81%
LUV250117C000200002023-02-03 3:01PM EST20.0017.9017.6518.25-0.20-1.10%28749.12%
LUV250117C000225002023-01-26 2:36PM EST22.5015.0615.6516.300.00-1946.75%
LUV250117C000250002023-02-03 2:21PM EST25.0014.0013.8014.20-0.51-3.51%28642.77%
LUV250117C000275002023-02-03 3:59PM EST27.5012.2511.9012.50-0.25-2.00%21641.39%
LUV250117C000300002023-02-03 1:31PM EST30.0010.6010.4010.80-0.25-2.30%4753039.39%
LUV250117C000325002023-02-02 1:26PM EST32.509.508.909.250.00-833337.73%
LUV250117C000350002023-02-03 3:09PM EST35.007.757.557.95-0.40-4.91%546436.84%
LUV250117C000375002023-02-02 12:58PM EST37.506.786.356.750.00-57,71435.84%
LUV250117C000400002023-02-03 11:33AM EST40.005.475.305.65-0.38-6.50%116834.77%
LUV250117C000425002023-02-03 12:57PM EST42.504.654.354.60-0.15-3.13%23133.38%
LUV250117C000450002023-02-02 2:01PM EST45.003.973.553.900.00-131,05233.19%
LUV250117C000475002023-02-02 2:45PM EST47.503.152.883.200.00-332432.48%
LUV250117C000500002023-02-02 3:05PM EST50.002.502.342.500.00-91,44331.25%
LUV250117C000550002023-02-02 2:17PM EST55.001.661.551.730.00-541030.98%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250117P000175002023-01-30 12:30PM EST17.500.640.630.740.00-13642.07%
LUV250117P000200002023-01-20 3:39PM EST20.001.050.880.990.00-185238.97%
LUV250117P000225002023-01-20 1:47PM EST22.501.381.121.370.00-21636.87%
LUV250117P000250002023-02-02 12:18PM EST25.001.621.611.730.00-4120133.99%
LUV250117P000275002023-02-02 3:45PM EST27.502.102.072.350.00-1877632.61%
LUV250117P000300002023-02-03 10:20AM EST30.002.782.743.05+0.06+2.21%162030.97%
LUV250117P000325002023-01-31 2:14PM EST32.503.833.503.750.00-11,32428.66%
LUV250117P000350002023-01-31 2:14PM EST35.004.834.554.750.00-185727.31%
LUV250117P000375002023-02-02 1:36PM EST37.505.505.705.900.00-184825.92%
LUV250117P000400002023-01-26 1:35PM EST40.007.656.907.250.00-395824.69%
LUV250117P000425002023-02-01 12:20PM EST42.509.208.358.700.00-15023.08%
LUV250117P000450002023-01-26 9:31AM EST45.0010.3010.0510.550.00-105822.69%
LUV250117P000475002023-02-02 12:36PM EST47.5011.8011.9012.500.00-11722.06%
LUV250117P000500002023-02-02 1:40PM EST50.0013.5013.9514.550.00-11421.24%
LUV250117P000550002023-01-19 10:11AM EST55.0019.0518.3019.100.00-141420.92%