Canada Markets open in 1 hr 8 mins

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.37-1.03 (-2.17%)
At close: 04:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220121C000125002021-06-24 10:04AM EST12.5042.4542.4042.60-1.10-2.53%26270715.63%
LUV220121C000150002021-06-10 11:06AM EST15.0042.8039.3539.850.00-9271571.29%
LUV220121C000175002021-06-17 9:47AM EST17.5038.8037.2038.000.00-3114513.18%
LUV220121C000200002020-11-10 11:52AM EST20.0025.550.000.000.00-800.00%
LUV220121C000225002021-06-10 12:31PM EST22.5035.5032.4532.900.00-4164400.68%
LUV220121C000250002020-11-10 11:59AM EST25.0021.250.000.000.00-900.00%
LUV220121C000275002021-06-18 12:59PM EST27.5028.3127.4527.600.00-1582316.70%
LUV220121C000300002021-06-21 9:38AM EST30.0026.0024.8025.350.00-504,393285.30%
LUV220121C000325002020-11-10 10:07AM EST32.5015.850.000.000.00-100.00%
LUV220121C000350002021-06-23 10:40AM EST35.0020.5020.2521.30-0.10-0.49%82,735242.38%
LUV220121C000375002021-06-24 10:24AM EST37.5017.9217.7018.25-1.08-5.68%6354211.26%
LUV220121C000400002021-06-24 9:33AM EST40.0015.7515.2515.70-0.65-3.96%33,371187.35%
LUV220121C000425002021-06-23 12:54PM EST42.5014.1913.1013.500.00-21,381169.68%
LUV220121C000450002021-06-24 11:15AM EST45.0011.5611.6011.75-0.44-3.67%244,482160.52%
LUV220121C000475002020-11-10 9:35AM EST47.506.900.000.000.00-3001.56%
LUV220121C000500002021-06-24 10:48AM EST50.007.977.858.00-0.41-4.89%175,172132.96%
LUV220121C000525002020-11-09 3:27PM EST52.505.800.000.000.00-2106.25%
LUV220121C000550002021-06-24 10:34AM EST55.005.155.055.20-0.35-6.36%422,769115.04%
LUV220121C000575002021-06-24 10:34AM EST57.504.054.004.15-0.30-6.90%182,239108.94%
LUV220121C000600002021-06-24 10:17AM EST60.003.203.203.30-0.20-5.88%446,130104.59%
LUV220121C000625002021-06-24 10:22AM EST62.502.402.072.51-0.09-3.61%94,04396.19%
LUV220121C000650002021-06-24 11:14AM EST65.001.881.881.96-0.17-8.29%1854,79496.14%
LUV220121C000675002021-06-24 10:54AM EST67.501.451.411.48-0.43-22.87%2055492.72%
LUV220121C000700002021-06-24 10:27AM EST70.001.081.061.12-0.12-10.00%221,97990.14%
LUV220121C000725002021-06-22 2:32PM EST72.500.990.800.880.00-119488.62%
LUV220121C000750002020-11-10 3:22PM EST75.001.610.000.000.00-11025.00%
LUV220121C000800002020-11-10 3:23PM EST80.001.270.000.000.00-2025.00%
LUV220121C000850002021-06-22 2:06PM EST85.000.240.210.280.00-74,81585.35%
LUV220121C000900002021-06-22 2:37PM EST90.000.170.130.19+0.02+13.33%11,38985.45%
LUV220121C000950002021-06-21 12:43PM EST95.000.120.080.160.00-117287.11%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220121P000125002021-06-02 9:28AM EST12.500.040.010.040.00-150425137.50%
LUV220121P000150002021-05-28 2:09PM EST15.000.020.020.050.00-5818124.22%
LUV220121P000175002020-11-06 3:47PM EST17.500.820.000.000.00-10050.00%
LUV220121P000200002020-10-28 9:57AM EST20.000.810.000.000.00-2050.00%
LUV220121P000225002020-11-10 3:48PM EST22.500.950.000.000.00-18050.00%
LUV220121P000250002020-11-10 3:01PM EST25.001.320.000.000.00-236025.00%
LUV220121P000275002021-06-22 1:49PM EST27.500.120.030.180.00-102,90171.88%
LUV220121P000300002021-06-18 2:01PM EST30.000.210.100.250.00-51,40567.38%
LUV220121P000325002021-06-23 11:50AM EST32.500.300.230.330.00-201,22462.79%
LUV220121P000350002021-06-16 9:28AM EST35.000.400.380.450.00-53,24157.52%
LUV220121P000375002021-06-18 8:40AM EST37.500.650.550.600.00-34,68651.37%
LUV220121P000400002021-06-24 8:50AM EST40.000.800.790.85+0.04+5.26%104,12346.24%
LUV220121P000425002021-06-22 10:09AM EST42.501.041.141.200.00-111,08340.14%
LUV220121P000450002020-11-10 11:32AM EST45.008.500.000.000.00-1401.56%
LUV220121P000475002021-06-24 9:38AM EST47.502.212.202.26+0.08+3.76%11,47922.90%
LUV220121P000500002021-06-23 11:56AM EST50.003.053.003.10+0.18+6.27%13,4190.00%
LUV220121P000525002021-06-24 9:33AM EST52.504.014.004.10+0.11+2.82%61,9100.00%
LUV220121P000550002021-06-24 9:16AM EST55.005.205.205.35+0.24+4.84%5025,0250.00%
LUV220121P000575002021-06-24 10:24AM EST57.506.706.456.55+0.60+9.84%101,4510.00%
LUV220121P000600002021-06-18 2:59PM EST60.007.598.208.650.00-11,6350.00%
LUV220121P000625002021-06-22 10:09AM EST62.509.3610.0010.150.00-104400.00%
LUV220121P000650002021-06-18 10:37AM EST65.0011.5011.8011.950.00-42380.00%
LUV220121P000675002021-06-17 12:43PM EST67.5012.8513.8013.950.00-41000.00%
LUV220121P000700002021-06-23 11:53AM EST70.0015.7016.2016.350.00-103240.00%
LUV220121P000725002021-05-21 2:34PM EST72.5014.7017.9518.200.00-110.00%
LUV220121P000750002021-06-21 1:45PM EST75.0019.5020.7020.850.00-18740.00%
LUV220121P000800002021-05-28 1:01PM EST80.0019.6525.1025.750.00-10450.00%
LUV220121P000850002021-06-07 2:31PM EST85.0027.2530.3030.500.00-25250.00%
LUV220121P000900002021-04-13 1:21PM EST90.0028.2530.2030.700.00-14140.00%
LUV220121P000950002021-04-12 9:29AM EST95.0033.0035.9536.200.00--140.00%