Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210625C000500002021-06-17 11:29AM EDT50.005.635.205.40-0.32-5.38%13757.03%
LUV210625C000520002021-06-18 1:38PM EDT52.003.753.303.45-0.10-2.60%53742.68%
LUV210625C000530002021-06-18 2:38PM EDT53.002.712.372.58-0.39-12.58%3439.26%
LUV210625C000540002021-06-18 10:32AM EDT54.001.741.461.77-0.21-10.77%1313135.55%
LUV210625C000550002021-06-18 3:46PM EDT55.001.130.981.08-0.14-11.02%21010932.28%
LUV210625C000560002021-06-18 3:58PM EDT56.000.620.580.62-0.15-19.48%89340431.64%
LUV210625C000565002021-06-18 3:56PM EDT56.500.430.380.44-0.11-20.37%12512730.96%
LUV210625C000570002021-06-18 3:52PM EDT57.000.300.280.30-0.11-26.83%27688730.37%
LUV210625C000575002021-06-18 3:40PM EDT57.500.210.190.22-0.14-40.00%7752231.06%
LUV210625C000580002021-06-18 3:22PM EDT58.000.170.130.16-0.02-10.53%26392931.64%
LUV210625C000585002021-06-18 2:14PM EDT58.500.140.090.11-0.04-22.22%8538831.84%
LUV210625C000590002021-06-18 3:44PM EDT59.000.100.070.08-0.03-23.08%19270732.62%
LUV210625C000595002021-06-18 11:04AM EDT59.500.070.050.06-0.02-22.22%145633.59%
LUV210625C000600002021-06-18 3:33PM EDT60.000.060.040.05-0.01-14.29%761,59335.16%
LUV210625C000605002021-06-18 12:20PM EDT60.500.040.030.04-0.02-33.33%1138136.52%
LUV210625C000610002021-06-18 2:11PM EDT61.000.030.030.04-0.01-25.00%1232939.06%
LUV210625C000615002021-06-18 2:27PM EDT61.500.020.020.03-0.02-50.00%1142639.84%
LUV210625C000620002021-06-18 11:58AM EDT62.000.030.010.03+0.01+50.00%2832942.19%
LUV210625C000625002021-06-18 2:28PM EDT62.500.020.010.020.00-816642.19%
LUV210625C000630002021-06-18 12:33PM EDT63.000.030.000.26+0.02+200.00%215361.52%
LUV210625C000635002021-06-18 10:09AM EDT63.500.020.010.22-0.02-50.00%1013062.70%
LUV210625C000640002021-06-18 3:27PM EDT64.000.010.010.18-0.01-50.00%111362.89%
LUV210625C000645002021-06-15 12:28PM EDT64.500.010.000.030.00-130353.91%
LUV210625C000650002021-06-18 3:30PM EDT65.000.010.000.01-0.04-80.00%81,34948.44%
LUV210625C000655002021-06-14 9:30AM EDT65.500.060.000.030.00-11753.13%
LUV210625C000660002021-06-14 10:54AM EDT66.000.020.000.140.00-12769.14%
LUV210625C000665002021-06-16 11:58AM EDT66.500.030.000.140.00-124871.48%
LUV210625C000670002021-06-16 9:55AM EDT67.000.020.000.030.00-112859.38%
LUV210625C000675002021-06-07 9:44AM EDT67.500.040.000.040.00-41563.28%
LUV210625C000680002021-06-09 11:42AM EDT68.000.060.000.230.00-1185.74%
LUV210625C000690002021-05-27 2:53PM EDT69.000.210.000.030.00-11867.19%
LUV210625C000700002021-06-15 9:45AM EDT70.000.030.000.240.00-84195.70%
LUV210625C000750002021-06-01 1:54PM EDT75.000.040.000.170.00-112110.94%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210625P000450002021-06-18 1:12PM EDT45.000.040.000.04+0.01+33.33%361,00665.63%
LUV210625P000500002021-06-18 3:32PM EDT50.000.070.060.08+0.01+16.67%1210045.12%
LUV210625P000520002021-06-18 2:02PM EDT52.000.150.150.17+0.02+15.38%12621637.31%
LUV210625P000530002021-06-18 3:54PM EDT53.000.250.250.28+0.04+19.05%24786434.28%
LUV210625P000540002021-06-18 3:44PM EDT54.000.400.420.47+0.02+5.26%49194331.45%
LUV210625P000550002021-06-18 3:47PM EDT55.000.740.740.83+0.16+27.59%9151,00330.27%
LUV210625P000560002021-06-18 3:37PM EDT56.001.271.191.41+0.27+27.00%21170530.96%
LUV210625P000565002021-06-18 2:59PM EDT56.501.761.501.87+0.36+25.71%6233335.40%
LUV210625P000570002021-06-18 3:17PM EDT57.001.952.012.11+0.22+12.72%10638330.37%
LUV210625P000575002021-06-18 3:47PM EDT57.502.352.412.55+0.34+16.92%5917632.03%
LUV210625P000580002021-06-18 3:38PM EDT58.002.732.822.97+0.13+5.00%15548731.64%
LUV210625P000585002021-06-18 3:17PM EDT58.503.243.303.45+0.34+11.72%626934.08%
LUV210625P000590002021-06-18 3:47PM EDT59.003.683.753.95+0.33+9.85%5513137.50%
LUV210625P000595002021-06-18 1:50PM EDT59.504.114.254.45+0.01+0.24%119441.02%
LUV210625P000600002021-06-18 3:53PM EDT60.004.594.654.90+0.27+6.25%14319439.84%
LUV210625P000605002021-06-18 1:20PM EDT60.505.105.255.40+1.29+33.86%5125042.77%
LUV210625P000610002021-06-18 3:53PM EDT61.005.565.705.90+0.30+5.70%2915745.70%
LUV210625P000615002021-06-18 3:18PM EDT61.506.156.256.40+1.35+28.12%3012248.63%
LUV210625P000620002021-06-18 3:54PM EDT62.006.606.756.90+0.03+0.46%1811851.56%
LUV210625P000625002021-06-11 2:08PM EDT62.507.586.957.55+2.64+53.44%108167.97%
LUV210625P000630002021-06-03 1:52PM EDT63.007.207.607.850.00-9210249.22%
LUV210625P000635002021-06-14 10:05AM EDT63.506.168.058.800.00-2462.70%
LUV210625P000640002021-06-04 11:36AM EDT64.006.038.209.450.00-56102.25%
LUV210625P000645002021-06-01 10:03AM EDT64.503.258.609.750.00--4294.14%
LUV210625P000650002021-05-24 11:45AM EDT65.007.319.0510.800.00-1370.70%
LUV210625P000660002021-05-18 9:46AM EDT66.004.259.5511.200.00--0100.20%