Canada markets open in 6 hours 35 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.51-1.01 (-3.81%)
At close: 04:00PM EDT
25.48 -0.03 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250117C000125002024-05-08 1:00PM EDT12.5014.760.000.000.00-600.00%
LUV250117C000150002024-05-24 12:40PM EDT15.0011.750.000.000.00-300.00%
LUV250117C000175002024-05-29 9:31AM EDT17.508.000.000.000.00-200.00%
LUV250117C000200002024-05-23 10:27AM EDT20.007.900.000.000.00-100.00%
LUV250117C000225002024-05-29 2:03PM EDT22.504.620.000.000.00-2800.00%
LUV250117C000250002024-05-29 3:41PM EDT25.003.250.000.000.00-8900.00%
LUV250117C000275002024-05-29 3:18PM EDT27.502.210.000.000.00-16903.13%
LUV250117C000300002024-05-29 3:50PM EDT30.001.410.000.000.00-40206.25%
LUV250117C000325002024-05-29 9:46AM EDT32.500.770.000.000.00-406.25%
LUV250117C000350002024-05-29 3:47PM EDT35.000.550.000.000.00-70012.50%
LUV250117C000375002024-05-29 11:42AM EDT37.500.290.000.000.00-67012.50%
LUV250117C000400002024-05-29 3:28PM EDT40.000.230.000.000.00-833012.50%
LUV250117C000425002024-05-29 9:30AM EDT42.500.150.000.000.00-1012.50%
LUV250117C000450002024-05-28 3:40PM EDT45.000.100.000.000.00-1012.50%
LUV250117C000475002024-05-24 2:11PM EDT47.500.080.000.000.00-200012.50%
LUV250117C000500002024-05-28 11:42AM EDT50.000.060.000.000.00-2025.00%
LUV250117C000550002024-05-28 3:53PM EDT55.000.040.000.000.00-42025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250117P000125002024-05-24 1:41PM EDT12.500.110.000.000.00-25025.00%
LUV250117P000150002024-05-29 10:22AM EDT15.000.210.000.000.00-11012.50%
LUV250117P000175002024-05-29 2:58PM EDT17.500.410.000.000.00-201012.50%
LUV250117P000200002024-05-29 3:41PM EDT20.000.820.000.000.00-1606.25%
LUV250117P000225002024-05-29 3:57PM EDT22.501.430.000.000.00-37303.13%
LUV250117P000250002024-05-29 3:41PM EDT25.002.430.000.000.00-13900.78%
LUV250117P000275002024-05-29 2:01PM EDT27.503.850.000.000.00-5100.00%
LUV250117P000300002024-05-29 10:52AM EDT30.005.750.000.000.00-500.00%
LUV250117P000325002024-05-29 3:24PM EDT32.507.480.000.000.00-400.00%
LUV250117P000350002024-05-28 11:14AM EDT35.008.470.000.000.00-26700.00%
LUV250117P000375002024-05-15 11:03AM EDT37.5010.140.000.000.00-200.00%
LUV250117P000400002024-05-29 9:30AM EDT40.0015.000.000.000.00-100.00%
LUV250117P000425002024-04-17 3:34PM EDT42.5013.8014.5514.800.00-2001550.00%
LUV250117P000450002024-05-08 3:04PM EDT45.0017.850.000.000.00-50000.00%
LUV250117P000475002024-05-02 3:02PM EDT47.5021.000.000.000.00-900.00%
LUV250117P000500002024-05-08 3:06PM EDT50.0022.700.000.000.00-2900.00%
LUV250117P000550002024-05-08 3:23PM EDT55.0027.800.000.000.00-11000.00%