Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.19-0.38 (-0.68%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
LUV210625C00050000	2021-06-17 11:29AM EDT	50.00	5.63	5.20	5.40	-0.32	-5.38%	1	37	57.03%
LUV210625C00052000	2021-06-18 1:38PM EDT	52.00	3.75	3.30	3.45	-0.10	-2.60%	5	37	42.68%
LUV210625C00053000	2021-06-18 2:38PM EDT	53.00	2.71	2.37	2.58	-0.39	-12.58%	3	4	39.26%
LUV210625C00054000	2021-06-18 10:32AM EDT	54.00	1.74	1.46	1.77	-0.21	-10.77%	13	131	35.55%
LUV210625C00055000	2021-06-18 3:46PM EDT	55.00	1.13	0.98	1.08	-0.14	-11.02%	210	109	32.28%
LUV210625C00056000	2021-06-18 3:58PM EDT	56.00	0.62	0.58	0.62	-0.15	-19.48%	893	404	31.64%
LUV210625C00056500	2021-06-18 3:56PM EDT	56.50	0.43	0.38	0.44	-0.11	-20.37%	125	127	30.96%
LUV210625C00057000	2021-06-18 3:52PM EDT	57.00	0.30	0.28	0.30	-0.11	-26.83%	276	887	30.37%
LUV210625C00057500	2021-06-18 3:40PM EDT	57.50	0.21	0.19	0.22	-0.14	-40.00%	77	522	31.06%
LUV210625C00058000	2021-06-18 3:22PM EDT	58.00	0.17	0.13	0.16	-0.02	-10.53%	263	929	31.64%
LUV210625C00058500	2021-06-18 2:14PM EDT	58.50	0.14	0.09	0.11	-0.04	-22.22%	85	388	31.84%
LUV210625C00059000	2021-06-18 3:44PM EDT	59.00	0.10	0.07	0.08	-0.03	-23.08%	192	707	32.62%
LUV210625C00059500	2021-06-18 11:04AM EDT	59.50	0.07	0.05	0.06	-0.02	-22.22%	1	456	33.59%
LUV210625C00060000	2021-06-18 3:33PM EDT	60.00	0.06	0.04	0.05	-0.01	-14.29%	76	1,593	35.16%
LUV210625C00060500	2021-06-18 12:20PM EDT	60.50	0.04	0.03	0.04	-0.02	-33.33%	11	381	36.52%
LUV210625C00061000	2021-06-18 2:11PM EDT	61.00	0.03	0.03	0.04	-0.01	-25.00%	12	329	39.06%
LUV210625C00061500	2021-06-18 2:27PM EDT	61.50	0.02	0.02	0.03	-0.02	-50.00%	11	426	39.84%
LUV210625C00062000	2021-06-18 11:58AM EDT	62.00	0.03	0.01	0.03	+0.01	+50.00%	28	329	42.19%
LUV210625C00062500	2021-06-18 2:28PM EDT	62.50	0.02	0.01	0.02	0.00	-	8	166	42.19%
LUV210625C00063000	2021-06-18 12:33PM EDT	63.00	0.03	0.00	0.26	+0.02	+200.00%	2	153	61.52%
LUV210625C00063500	2021-06-18 10:09AM EDT	63.50	0.02	0.01	0.22	-0.02	-50.00%	10	130	62.70%
LUV210625C00064000	2021-06-18 3:27PM EDT	64.00	0.01	0.01	0.18	-0.01	-50.00%	1	113	62.89%
LUV210625C00064500	2021-06-15 12:28PM EDT	64.50	0.01	0.00	0.03	0.00	-	1	303	53.91%
LUV210625C00065000	2021-06-18 3:30PM EDT	65.00	0.01	0.00	0.01	-0.04	-80.00%	8	1,349	48.44%
LUV210625C00065500	2021-06-14 9:30AM EDT	65.50	0.06	0.00	0.03	0.00	-	1	17	53.13%
LUV210625C00066000	2021-06-14 10:54AM EDT	66.00	0.02	0.00	0.14	0.00	-	1	27	69.14%
LUV210625C00066500	2021-06-16 11:58AM EDT	66.50	0.03	0.00	0.14	0.00	-	12	48	71.48%
LUV210625C00067000	2021-06-16 9:55AM EDT	67.00	0.02	0.00	0.03	0.00	-	1	128	59.38%
LUV210625C00067500	2021-06-07 9:44AM EDT	67.50	0.04	0.00	0.04	0.00	-	4	15	63.28%
LUV210625C00068000	2021-06-09 11:42AM EDT	68.00	0.06	0.00	0.23	0.00	-	1	1	85.74%
LUV210625C00069000	2021-05-27 2:53PM EDT	69.00	0.21	0.00	0.03	0.00	-	1	18	67.19%
LUV210625C00070000	2021-06-15 9:45AM EDT	70.00	0.03	0.00	0.24	0.00	-	8	41	95.70%
LUV210625C00075000	2021-06-01 1:54PM EDT	75.00	0.04	0.00	0.17	0.00	-	1	12	110.94%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
LUV210625P00045000	2021-06-18 1:12PM EDT	45.00	0.04	0.00	0.04	+0.01	+33.33%	36	1,006	65.63%
LUV210625P00050000	2021-06-18 3:32PM EDT	50.00	0.07	0.06	0.08	+0.01	+16.67%	12	100	45.12%
LUV210625P00052000	2021-06-18 2:02PM EDT	52.00	0.15	0.15	0.17	+0.02	+15.38%	126	216	37.31%
LUV210625P00053000	2021-06-18 3:54PM EDT	53.00	0.25	0.25	0.28	+0.04	+19.05%	247	864	34.28%
LUV210625P00054000	2021-06-18 3:44PM EDT	54.00	0.40	0.42	0.47	+0.02	+5.26%	491	943	31.45%
LUV210625P00055000	2021-06-18 3:47PM EDT	55.00	0.74	0.74	0.83	+0.16	+27.59%	915	1,003	30.27%
LUV210625P00056000	2021-06-18 3:37PM EDT	56.00	1.27	1.19	1.41	+0.27	+27.00%	211	705	30.96%
LUV210625P00056500	2021-06-18 2:59PM EDT	56.50	1.76	1.50	1.87	+0.36	+25.71%	62	333	35.40%
LUV210625P00057000	2021-06-18 3:17PM EDT	57.00	1.95	2.01	2.11	+0.22	+12.72%	106	383	30.37%
LUV210625P00057500	2021-06-18 3:47PM EDT	57.50	2.35	2.41	2.55	+0.34	+16.92%	59	176	32.03%
LUV210625P00058000	2021-06-18 3:38PM EDT	58.00	2.73	2.82	2.97	+0.13	+5.00%	155	487	31.64%
LUV210625P00058500	2021-06-18 3:17PM EDT	58.50	3.24	3.30	3.45	+0.34	+11.72%	62	69	34.08%
LUV210625P00059000	2021-06-18 3:47PM EDT	59.00	3.68	3.75	3.95	+0.33	+9.85%	55	131	37.50%
LUV210625P00059500	2021-06-18 1:50PM EDT	59.50	4.11	4.25	4.45	+0.01	+0.24%	11	94	41.02%
LUV210625P00060000	2021-06-18 3:53PM EDT	60.00	4.59	4.65	4.90	+0.27	+6.25%	143	194	39.84%
LUV210625P00060500	2021-06-18 1:20PM EDT	60.50	5.10	5.25	5.40	+1.29	+33.86%	51	250	42.77%
LUV210625P00061000	2021-06-18 3:53PM EDT	61.00	5.56	5.70	5.90	+0.30	+5.70%	29	157	45.70%
LUV210625P00061500	2021-06-18 3:18PM EDT	61.50	6.15	6.25	6.40	+1.35	+28.12%	30	122	48.63%
LUV210625P00062000	2021-06-18 3:54PM EDT	62.00	6.60	6.75	6.90	+0.03	+0.46%	18	118	51.56%
LUV210625P00062500	2021-06-11 2:08PM EDT	62.50	7.58	6.95	7.55	+2.64	+53.44%	10	81	67.97%
LUV210625P00063000	2021-06-03 1:52PM EDT	63.00	7.20	7.60	7.85	0.00	-	92	102	49.22%
LUV210625P00063500	2021-06-14 10:05AM EDT	63.50	6.16	8.05	8.80	0.00	-	2	4	62.70%
LUV210625P00064000	2021-06-04 11:36AM EDT	64.00	6.03	8.20	9.45	0.00	-	5	6	102.25%
LUV210625P00064500	2021-06-01 10:03AM EDT	64.50	3.25	8.60	9.75	0.00	-	-	42	94.14%
LUV210625P00065000	2021-05-24 11:45AM EDT	65.00	7.31	9.05	10.80	0.00	-	1	3	70.70%
LUV210625P00066000	2021-05-18 9:46AM EDT	66.00	4.25	9.55	11.20	0.00	-	-	0	100.20%

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

Southwest Airlines Co. (LUV)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)