Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.19+1.97 (+6.31%)
At close: 04:00PM EDT
33.14 -0.05 (-0.15%)
After hours: 04:28PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221007C000270002022-10-04 3:56PM EDT27.006.186.006.25+2.58+71.67%2125114.06%
LUV221007C000280002022-09-26 1:25PM EDT28.003.655.105.300.00--171.88%
LUV221007C000285002022-09-30 2:48PM EDT28.502.584.554.800.00-22101.17%
LUV221007C000290002022-09-27 3:30PM EDT29.002.884.104.300.00-1059.38%
LUV221007C000295002022-09-27 11:23AM EDT29.502.563.603.800.00--653.13%
LUV221007C000300002022-10-04 11:52AM EDT30.003.153.103.30+1.65+110.00%125473.83%
LUV221007C000305002022-10-04 9:35AM EDT30.502.002.632.85+0.97+94.17%74253.13%
LUV221007C000310002022-10-04 9:46AM EDT31.001.602.162.31+0.89+125.35%4918757.03%
LUV221007C000315002022-10-04 3:32PM EDT31.501.681.701.83+1.23+273.33%4227849.81%
LUV221007C000320002022-10-04 3:54PM EDT32.001.301.321.38+1.00+333.33%16658244.73%
LUV221007C000325002022-10-04 3:23PM EDT32.500.930.920.98+0.80+615.38%21363941.60%
LUV221007C000330002022-10-04 3:56PM EDT33.000.610.590.64+0.54+771.43%16975739.06%
LUV221007C000335002022-10-04 3:13PM EDT33.500.320.340.38+0.28+700.00%47859337.31%
LUV221007C000340002022-10-04 3:59PM EDT34.000.170.170.20+0.15+750.00%25265535.94%
LUV221007C000345002022-10-04 2:51PM EDT34.500.080.070.09+0.06+300.00%13447534.77%
LUV221007C000350002022-10-04 3:56PM EDT35.000.030.030.04+0.02+200.00%39632034.77%
LUV221007C000355002022-10-04 12:14PM EDT35.500.020.000.030.00-5017639.06%
LUV221007C000360002022-10-04 3:48PM EDT36.000.010.000.020.00-29442.19%
LUV221007C000365002022-10-03 11:21AM EDT36.500.020.000.030.00-22551.56%
LUV221007C000370002022-10-03 3:41PM EDT37.000.010.000.020.00-150653.91%
LUV221007C000375002022-09-29 3:40PM EDT37.500.020.000.020.00-113353.13%
LUV221007C000380002022-10-03 11:23AM EDT38.000.020.000.020.00-210057.81%
LUV221007C000385002022-09-26 10:40AM EDT38.500.020.000.030.00-113567.19%
LUV221007C000390002022-10-04 11:32AM EDT39.000.010.000.02-0.01-50.00%1015067.19%
LUV221007C000395002022-09-20 2:24PM EDT39.500.110.000.030.00--376.56%
LUV221007C000400002022-10-04 10:21AM EDT40.000.010.000.030.00-3023281.25%
LUV221007C000410002022-10-04 3:57PM EDT41.000.010.000.03-0.02-66.67%18390.63%
LUV221007C000420002022-09-29 2:55PM EDT42.000.030.000.010.00-120487.50%
LUV221007C000430002022-09-19 2:47PM EDT43.000.040.000.010.00-314093.75%
LUV221007C000440002022-09-28 1:50PM EDT44.000.020.000.010.00-11100.00%
LUV221007C000450002022-09-07 9:55AM EDT45.000.080.000.010.00--27106.25%
LUV221007C000460002022-10-03 9:30AM EDT46.000.010.000.010.00-11115.63%
LUV221007C000470002022-09-09 12:37PM EDT47.000.050.000.010.00-55121.88%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221007P000250002022-10-03 10:00AM EDT25.000.020.000.01-0.01-33.33%17106.25%
LUV221007P000255002022-09-27 1:11PM EDT25.500.030.000.030.00--62112.50%
LUV221007P000260002022-10-03 9:32AM EDT26.000.010.000.030.00-1011104.69%
LUV221007P000265002022-09-30 12:53PM EDT26.500.010.000.030.00-1198.44%
LUV221007P000270002022-10-03 12:22PM EDT27.000.010.000.030.00-1025990.63%
LUV221007P000275002022-10-03 11:03AM EDT27.500.020.000.020.00-51478.13%
LUV221007P000280002022-10-04 9:35AM EDT28.000.010.000.02-0.01-50.00%217971.88%
LUV221007P000285002022-10-03 11:04AM EDT28.500.050.000.020.00-72365.63%
LUV221007P000290002022-10-04 9:47AM EDT29.000.020.000.02-0.06-75.00%227559.38%
LUV221007P000295002022-10-04 9:44AM EDT29.500.010.000.02-0.12-92.31%98753.13%
LUV221007P000300002022-10-04 2:58PM EDT30.000.030.010.03-0.16-84.21%9127651.56%
LUV221007P000305002022-10-04 11:47AM EDT30.500.020.020.04-0.31-93.94%2213150.78%
LUV221007P000310002022-10-04 3:24PM EDT31.000.050.040.06-0.42-89.36%9617747.27%
LUV221007P000315002022-10-04 3:32PM EDT31.500.100.080.10-0.62-86.11%424444.53%
LUV221007P000320002022-10-04 3:53PM EDT32.000.170.130.16-0.81-82.65%7339141.60%
LUV221007P000325002022-10-04 3:34PM EDT32.500.290.230.28-1.11-79.29%7111040.72%
LUV221007P000330002022-10-04 3:40PM EDT33.000.470.400.44-1.37-74.46%16618138.28%
LUV221007P000335002022-10-04 3:44PM EDT33.500.730.640.73-1.81-71.26%4910340.33%
LUV221007P000340002022-10-04 3:14PM EDT34.001.000.961.05-1.74-63.50%30842539.45%
LUV221007P000345002022-10-03 2:26PM EDT34.503.221.321.480.00-216343.56%
LUV221007P000350002022-10-03 2:25PM EDT35.003.701.791.930.00-1714547.07%
LUV221007P000355002022-09-21 2:16PM EDT35.501.762.182.520.00--1366.21%
LUV221007P000360002022-10-04 2:13PM EDT36.002.892.762.94-1.92-39.92%3812064.45%
LUV221007P000365002022-09-22 10:16AM EDT36.503.353.253.500.00--160.55%
LUV221007P000370002022-10-04 10:16AM EDT37.004.153.754.00-1.17-21.99%13467.19%
LUV221007P000375002022-09-21 3:10PM EDT37.502.924.254.500.00--073.44%
LUV221007P000380002022-09-30 3:30PM EDT38.007.004.755.000.00-214379.69%
LUV221007P000385002022-09-19 10:17AM EDT38.503.705.205.500.00--078.13%
LUV221007P000390002022-09-29 1:45PM EDT39.007.305.755.950.00-91383.59%
LUV221007P000395002022-09-23 10:50AM EDT39.507.736.256.450.00-23089.06%
LUV221007P000400002022-09-28 2:08PM EDT40.007.656.706.950.00-10081.25%
LUV221007P000410002022-09-28 2:09PM EDT41.008.657.707.950.00-10090.63%
LUV221007P000420002022-08-26 2:57PM EDT42.004.759.8510.050.00-100265.43%
LUV221007P000430002022-09-19 2:31PM EDT43.007.239.7010.000.00-20123.44%
LUV221007P000440002022-08-26 3:03PM EDT44.006.5511.8512.100.00-100296.48%
LUV221007P000450002022-09-01 2:47PM EDT45.008.7014.0014.250.00--0410.94%
LUV221007P000460002022-09-19 2:31PM EDT46.0010.2312.7513.000.00--0160.94%