Canada markets close in 5 hours 35 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.25-1.27 (-4.81%)
As of 10:24AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250321C000150002024-05-13 9:48AM EDT15.0013.1510.0011.450.00-21466.36%
LUV250321C000175002024-05-29 9:47AM EDT17.508.458.358.60-2.55-23.18%11345.24%
LUV250321C000200002024-05-24 12:35PM EDT20.007.656.156.750.00-22743.75%
LUV250321C000225002024-05-23 2:18PM EDT22.505.904.455.000.00-25840.48%
LUV250321C000250002024-05-29 9:36AM EDT25.003.153.403.65-1.10-25.88%1672239.19%
LUV250321C000275002024-05-29 9:30AM EDT27.502.342.342.45-0.66-22.00%937436.65%
LUV250321C000300002024-05-28 3:01PM EDT30.002.021.391.700.00-745236.33%
LUV250321C000325002024-05-28 2:43PM EDT32.501.370.331.100.00-81,81535.28%
LUV250321C000350002024-05-24 3:24PM EDT35.000.880.500.730.00-6953,05835.06%
LUV250321C000375002024-05-22 3:01PM EDT37.500.800.410.490.00-19519135.11%
LUV250321C000400002024-05-29 9:45AM EDT40.000.280.270.33-0.16-36.36%912135.25%
LUV250321C000425002024-05-16 3:53PM EDT42.500.480.170.260.00-28029336.52%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV250321P000150002024-04-29 11:14AM EDT15.000.290.290.340.00-2744.04%
LUV250321P000175002024-05-23 12:14PM EDT17.500.470.540.640.00-1028040.72%
LUV250321P000200002024-05-29 9:30AM EDT20.001.100.001.12+0.25+29.41%135737.84%
LUV250321P000225002024-05-28 9:53AM EDT22.501.320.841.830.00-16,38835.18%
LUV250321P000250002024-05-23 3:37PM EDT25.002.252.032.850.00-294,40432.98%
LUV250321P000275002024-05-29 9:46AM EDT27.504.154.054.20+1.20+40.68%626431.08%
LUV250321P000300002024-05-22 9:59AM EDT30.004.175.706.500.00-212036.89%
LUV250321P000325002024-05-23 11:33AM EDT32.506.507.758.550.00--337.89%
LUV250321P000350002024-05-22 1:15PM EDT35.007.709.8510.000.00-11125.73%
LUV250321P000375002024-05-08 11:10AM EDT37.5010.7011.6013.000.00-1175039.82%
LUV250321P000400002024-04-18 9:47AM EDT40.0011.1010.6013.350.00-2110.00%