Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.73+1.79 (+4.98%)
At close: 04:00PM EDT
37.72 -0.01 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220701C000300002022-06-24 10:08AM EDT30.007.257.607.90+1.40+23.93%1282.81%
LUV220701C000325002022-06-22 11:32AM EDT32.503.005.155.350.00-21157.03%
LUV220701C000330002022-06-22 12:18PM EDT33.002.674.654.850.00-131152.34%
LUV220701C000340002022-06-24 9:40AM EDT34.002.803.754.00+0.59+26.70%192064.26%
LUV220701C000350002022-06-24 2:28PM EDT35.002.832.802.93+1.24+77.99%2314256.06%
LUV220701C000355002022-06-24 2:21PM EDT35.502.362.342.52+1.23+108.85%1117556.06%
LUV220701C000360002022-06-24 3:56PM EDT36.002.041.992.08+1.08+112.50%2590352.15%
LUV220701C000365002022-06-24 3:53PM EDT36.501.681.601.68+0.98+140.00%4584949.51%
LUV220701C000370002022-06-24 3:44PM EDT37.001.251.241.32+0.75+150.00%11255547.56%
LUV220701C000375002022-06-24 3:50PM EDT37.500.990.921.04+0.64+182.86%28791747.85%
LUV220701C000380002022-06-24 3:58PM EDT38.000.710.670.74+0.48+208.70%49258644.82%
LUV220701C000385002022-06-24 3:23PM EDT38.500.480.450.52+0.33+220.00%65160143.65%
LUV220701C000390002022-06-24 3:56PM EDT39.000.330.300.35+0.23+230.00%41121942.58%
LUV220701C000395002022-06-24 3:40PM EDT39.500.210.200.23+0.14+200.00%3619442.19%
LUV220701C000400002022-06-24 3:59PM EDT40.000.130.120.13+0.11+550.00%10914240.43%
LUV220701C000405002022-06-24 3:50PM EDT40.500.080.080.10+0.03+60.00%2115242.97%
LUV220701C000410002022-06-24 3:45PM EDT41.000.050.050.06+0.02+66.67%518442.58%
LUV220701C000415002022-06-24 2:04PM EDT41.500.030.030.040.00-13643.75%
LUV220701C000420002022-06-24 1:23PM EDT42.000.030.020.04+0.02+200.00%1282248.05%
LUV220701C000425002022-06-21 9:44AM EDT42.500.030.010.030.00-1349.61%
LUV220701C000430002022-06-24 3:29PM EDT43.000.020.010.03-0.01-33.33%25650.00%
LUV220701C000440002022-06-24 3:43PM EDT44.000.010.000.03-0.01-50.00%18554.69%
LUV220701C000450002022-06-23 11:39AM EDT45.000.020.000.030.00-5483561.72%
LUV220701C000460002022-06-24 3:43PM EDT46.000.010.010.020.00-312468.75%
LUV220701C000470002022-06-22 2:59PM EDT47.000.020.000.020.00-1014870.31%
LUV220701C000480002022-06-23 1:30PM EDT48.000.010.000.020.00-2671076.56%
LUV220701C000490002022-06-17 3:41PM EDT49.000.020.000.020.00-314682.81%
LUV220701C000500002022-06-24 12:25PM EDT50.000.010.000.02-0.01-50.00%11,59387.50%
LUV220701C000510002022-06-13 10:03AM EDT51.000.020.000.030.00-12998.44%
LUV220701C000520002022-06-08 2:22PM EDT52.000.040.000.030.00-119103.13%
LUV220701C000550002022-06-01 3:59PM EDT55.000.060.000.030.00-100119118.75%
LUV220701C000600002022-06-06 10:15AM EDT60.000.030.000.020.00-147135.94%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220701P000250002022-06-21 9:30AM EDT25.000.070.000.030.00-115134.38%
LUV220701P000300002022-06-23 3:13PM EDT30.000.060.010.030.00-510282.81%
LUV220701P000325002022-06-24 2:19PM EDT32.500.040.030.04-0.13-76.47%76662.50%
LUV220701P000330002022-06-24 3:34PM EDT33.000.040.040.05-0.20-83.33%2343060.16%
LUV220701P000340002022-06-24 3:53PM EDT34.000.080.070.09-0.30-78.95%2038455.27%
LUV220701P000350002022-06-24 3:43PM EDT35.000.140.150.17-0.58-80.56%4090252.15%
LUV220701P000355002022-06-24 3:33PM EDT35.500.220.200.23-0.67-75.28%15393350.00%
LUV220701P000360002022-06-24 3:39PM EDT36.000.290.280.33-0.90-75.63%1861,64250.78%
LUV220701P000365002022-06-24 3:47PM EDT36.500.400.390.44-1.48-78.72%92448.93%
LUV220701P000370002022-06-24 3:49PM EDT37.000.540.530.59-1.09-66.87%17043147.56%
LUV220701P000375002022-06-24 3:49PM EDT37.500.750.720.79-1.72-69.64%275746.78%
LUV220701P000380002022-06-24 2:57PM EDT38.001.040.951.03-1.96-65.33%6811345.90%
LUV220701P000385002022-06-24 9:56AM EDT38.501.441.231.33-1.69-53.99%10845.80%
LUV220701P000390002022-06-24 1:57PM EDT39.001.751.571.66-1.70-49.28%16745.02%
LUV220701P000395002022-06-24 11:12AM EDT39.502.351.932.09-1.84-43.91%42448.44%
LUV220701P000400002022-06-24 2:45PM EDT40.002.542.352.50-2.58-50.39%128848.83%
LUV220701P000405002022-06-13 3:24PM EDT40.503.402.782.920.00--148.05%
LUV220701P000410002022-06-23 3:50PM EDT41.005.153.253.450.00-16456.64%
LUV220701P000420002022-06-23 9:37AM EDT42.006.124.254.400.00-110751.17%
LUV220701P000425002022-06-17 2:42PM EDT42.506.694.704.850.00-1159.77%
LUV220701P000430002022-06-23 9:50AM EDT43.007.485.155.450.00-11853.52%
LUV220701P000440002022-06-22 11:59AM EDT44.008.966.106.450.00-1887.70%
LUV220701P000450002022-06-16 2:42PM EDT45.0010.167.107.450.00-5153.13%
LUV220701P000455002022-06-13 2:30PM EDT45.507.507.707.900.00--071.88%
LUV220701P000460002022-06-13 12:33PM EDT46.007.608.008.400.00-41098.44%
LUV220701P000465002022-06-13 10:01AM EDT46.508.008.658.900.00--062.50%
LUV220701P000470002022-06-10 1:54PM EDT47.006.399.059.400.00--0106.25%
LUV220701P000480002022-06-09 1:16PM EDT48.005.2310.0510.450.00--0122.27%
LUV220701P000490002022-06-03 12:47PM EDT49.005.6011.1011.400.00-140121.88%
LUV220701P000500002022-06-13 1:47PM EDT50.0011.7012.1512.450.00-50101.56%
LUV220701P000510002022-05-16 12:13AM EDT51.009.0210.5511.200.00--10.00%