Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.35-0.47 (-1.28%)
At close: 04:00PM EST
36.47 +0.12 (+0.33%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230210C000230002023-01-09 10:10AM EST23.0012.7013.2513.450.00-101150.00%
LUV230210C000290002023-01-05 2:00PM EST29.004.907.257.500.00-2085.16%
LUV230210C000300002023-01-09 1:39PM EST30.006.236.256.450.00-1350.00%
LUV230210C000315002023-01-26 2:43PM EST31.503.954.804.950.00--157.81%
LUV230210C000320002023-01-30 2:55PM EST32.003.604.254.450.00-101768.75%
LUV230210C000325002023-01-26 9:36AM EST32.503.403.804.000.00--153.13%
LUV230210C000330002023-02-02 10:27AM EST33.002.923.303.500.00-139062.11%
LUV230210C000335002023-02-02 1:43PM EST33.503.702.752.980.00-11752.73%
LUV230210C000340002023-02-03 2:12PM EST34.002.542.352.50+0.55+27.64%10214747.66%
LUV230210C000345002023-02-03 3:25PM EST34.502.031.942.02-0.45-18.15%72142.19%
LUV230210C000350002023-02-03 3:37PM EST35.001.571.501.58-0.31-16.49%1328338.87%
LUV230210C000355002023-02-03 12:47PM EST35.501.451.111.17-0.19-11.59%2230935.94%
LUV230210C000360002023-02-03 3:37PM EST36.000.820.780.82-0.31-27.43%25735433.99%
LUV230210C000365002023-02-03 3:57PM EST36.500.550.530.54-0.36-39.56%8,1953,43532.81%
LUV230210C000370002023-02-03 3:48PM EST37.000.330.310.35-0.32-49.23%20677233.11%
LUV230210C000375002023-02-03 3:47PM EST37.500.190.180.21-0.22-53.66%25524233.01%
LUV230210C000380002023-02-03 3:31PM EST38.000.130.100.12-0.15-53.57%1231,87833.01%
LUV230210C000385002023-02-03 3:36PM EST38.500.070.050.07-0.10-58.82%755133.79%
LUV230210C000390002023-02-03 3:06PM EST39.000.040.030.04-0.06-60.00%3619534.57%
LUV230210C000395002023-02-02 3:58PM EST39.500.020.000.03-0.04-66.67%156737.11%
LUV230210C000400002023-02-03 3:13PM EST40.000.020.010.03-0.03-60.00%324641.80%
LUV230210C000405002023-01-25 10:57AM EST40.500.130.000.020.00--142.97%
LUV230210C000410002023-01-31 12:56PM EST41.000.020.000.030.00-24450.39%
LUV230210C000415002023-01-30 2:29PM EST41.500.020.000.020.00-191950.78%
LUV230210C000420002023-02-01 9:33AM EST42.000.020.000.020.00-1228050.00%
LUV230210C000430002023-01-30 10:01AM EST43.000.030.000.030.00-31559.38%
LUV230210C000440002023-01-13 9:30AM EST44.000.070.000.030.00--566.41%
LUV230210C000450002023-01-23 10:59AM EST45.000.030.000.030.00-5773.44%
LUV230210C000460002023-01-23 1:02PM EST46.000.020.000.030.00--179.69%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230210P000230002023-01-03 10:57AM EST23.000.070.000.030.00--0148.44%
LUV230210P000240002023-01-09 9:34AM EST24.000.050.000.030.00-9112135.94%
LUV230210P000250002023-01-19 9:42AM EST25.000.030.000.010.00-256109.38%
LUV230210P000260002023-01-06 10:48AM EST26.000.140.000.030.00-517112.50%
LUV230210P000270002023-01-26 1:38PM EST27.000.010.000.030.00-13,531101.56%
LUV230210P000280002023-01-26 10:17AM EST28.000.020.000.020.00-108984.38%
LUV230210P000290002023-01-25 2:45PM EST29.000.040.000.010.00-1127468.75%
LUV230210P000300002023-02-03 1:06PM EST30.000.010.000.03-0.01-50.00%252068.75%
LUV230210P000310002023-02-03 1:31PM EST31.000.010.000.010.00-1950350.00%
LUV230210P000315002023-02-02 11:36AM EST31.500.020.000.030.00-1,0172,02453.13%
LUV230210P000320002023-02-02 11:13AM EST32.000.030.010.030.00-5036950.00%
LUV230210P000325002023-02-03 9:45AM EST32.500.020.010.03-0.06-75.00%112248.44%
LUV230210P000330002023-02-03 3:06PM EST33.000.020.020.03-0.02-50.00%131,50242.97%
LUV230210P000335002023-02-03 11:14AM EST33.500.030.030.04-0.02-40.00%408439.45%
LUV230210P000340002023-02-03 2:48PM EST34.000.050.050.06-0.01-16.67%471,06537.11%
LUV230210P000345002023-02-03 3:39PM EST34.500.100.090.10-0.01-9.09%4344535.55%
LUV230210P000350002023-02-03 3:54PM EST35.000.150.150.16+0.02+15.38%13665533.59%
LUV230210P000355002023-02-03 3:54PM EST35.500.250.250.27-0.04-13.79%25340532.81%
LUV230210P000360002023-02-03 3:59PM EST36.000.420.420.43+0.06+16.67%16748531.84%
LUV230210P000365002023-02-03 3:34PM EST36.500.610.630.66+0.06+10.91%10616231.25%
LUV230210P000370002023-02-03 2:39PM EST37.000.900.920.96+0.16+21.62%6653530.86%
LUV230210P000375002023-02-03 3:25PM EST37.501.271.281.34+0.13+11.40%210731.64%
LUV230210P000380002023-02-02 11:37AM EST38.001.441.661.810.00-63736.52%
LUV230210P000385002023-02-01 10:32AM EST38.503.052.082.250.00-1437.31%
LUV230210P000390002023-02-01 2:45PM EST39.003.202.582.730.00-119740.63%
LUV230210P000400002023-02-02 1:59PM EST40.002.753.553.750.00-1753.91%
LUV230210P000410002023-01-27 10:16AM EST41.005.254.454.750.00-5564.06%
LUV230210P000420002023-01-31 11:06AM EST42.006.005.505.750.00-1473.44%
LUV230210P000440002023-02-01 10:29AM EST44.008.457.507.750.00-1191.02%