LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616C000150002023-06-02 1:15PM EDT15.0015.5015.6015.800.00-212267.19%
LUV230616C000175002023-05-18 2:31PM EDT17.5012.3513.0513.300.00-538202.34%
LUV230616C000200002023-06-09 1:49PM EDT20.0010.9010.6010.80+1.25+12.95%3299169.53%
LUV230616C000210002023-06-02 1:43PM EDT21.009.409.559.750.00-11129.69%
LUV230616C000225002023-05-31 10:30AM EDT22.507.458.058.300.00-259120.31%
LUV230616C000230002023-05-25 12:24PM EDT23.006.257.607.750.00--1113.28%
LUV230616C000240002023-05-31 2:16PM EDT24.005.856.556.800.00--298.44%
LUV230616C000250002023-06-08 1:17PM EDT25.005.935.655.800.00-1040696.88%
LUV230616C000260002023-05-25 11:16AM EDT26.003.354.654.800.00--281.64%
LUV230616C000265002023-06-02 9:31AM EDT26.503.104.154.300.00-202474.22%
LUV230616C000270002023-05-31 2:16PM EDT27.002.983.653.800.00-142966.60%
LUV230616C000275002023-06-09 1:12PM EDT27.503.403.153.30+0.15+4.62%195458.98%
LUV230616C000280002023-06-08 3:50PM EDT28.002.672.632.790.00-107659.38%
LUV230616C000285002023-06-09 9:45AM EDT28.502.282.192.30+0.53+30.29%103652.15%
LUV230616C000290002023-06-09 3:15PM EDT29.001.801.691.85-0.06-3.23%336147.95%
LUV230616C000295002023-06-09 2:51PM EDT29.501.341.261.35+0.05+3.88%10649238.48%
LUV230616C000300002023-06-09 2:53PM EDT30.000.930.880.94+0.05+5.68%2355,09134.57%
LUV230616C000305002023-06-09 3:56PM EDT30.500.610.590.62+0.02+3.39%1382,94533.01%
LUV230616C000310002023-06-09 3:55PM EDT31.000.370.340.38+0.01+2.78%3561,94732.23%
LUV230616C000315002023-06-09 3:54PM EDT31.500.210.190.21-0.02-8.70%6451,02131.45%
LUV230616C000320002023-06-09 3:23PM EDT32.000.130.110.120.00-44172532.23%
LUV230616C000325002023-06-09 3:51PM EDT32.500.070.060.07-0.01-12.50%8504,52033.59%
LUV230616C000330002023-06-09 3:47PM EDT33.000.050.040.05-0.01-16.67%712336.72%
LUV230616C000335002023-06-09 9:39AM EDT33.500.040.030.040.00-41540.23%
LUV230616C000340002023-06-08 11:11AM EDT34.000.030.020.030.00-11442.97%
LUV230616C000345002023-06-07 12:17PM EDT34.500.030.020.030.00-1547.66%
LUV230616C000350002023-06-09 3:49PM EDT35.000.010.020.00-0.01-50.00%147,37825.00%
LUV230616C000355002023-05-31 12:24PM EDT35.500.020.000.030.00-616550.78%
LUV230616C000360002023-06-08 2:01PM EDT36.000.010.000.030.00-52154.69%
LUV230616C000375002023-06-09 2:46PM EDT37.500.010.000.010.00-89,64557.81%
LUV230616C000390002023-05-25 10:44AM EDT39.000.010.000.030.00--376.56%
LUV230616C000400002023-06-08 12:18PM EDT40.000.010.000.010.00-510,65475.00%
LUV230616C000425002023-06-06 1:38PM EDT42.500.010.000.010.00-11,99787.50%
LUV230616C000450002023-06-09 1:30PM EDT45.000.010.000.01-0.01-50.00%14,724100.00%
LUV230616C000475002023-06-05 2:50PM EDT47.500.020.000.030.00-1378128.13%
LUV230616C000500002023-06-09 9:44AM EDT50.000.010.000.010.00-22,514125.00%
LUV230616C000550002023-05-31 11:50AM EDT55.000.010.000.010.00-2348146.88%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230616P000150002023-05-18 10:05AM EDT15.000.010.000.020.00-20200.00%
LUV230616P000175002023-06-06 9:30AM EDT17.500.010.000.020.00-1897162.50%
LUV230616P000200002023-06-05 10:26AM EDT20.000.010.000.020.00-50513125.00%
LUV230616P000220002023-06-05 10:26AM EDT22.000.010.000.030.00-3739104.69%
LUV230616P000225002023-06-08 11:09AM EDT22.500.010.000.010.00-11,00687.50%
LUV230616P000230002023-06-05 10:11AM EDT23.000.020.000.030.00-103392.19%
LUV230616P000240002023-06-07 11:30AM EDT24.000.020.000.030.00-22979.69%
LUV230616P000245002023-06-07 9:52AM EDT24.500.020.000.030.00-367274.22%
LUV230616P000250002023-06-08 3:28PM EDT25.000.020.010.03+0.01+100.00%106,86771.09%
LUV230616P000255002023-06-05 11:08AM EDT25.500.030.000.030.00-10013262.50%
LUV230616P000260002023-06-08 3:40PM EDT26.000.030.010.030.00-55559.38%
LUV230616P000265002023-06-08 2:02PM EDT26.500.020.010.030.00-514453.13%
LUV230616P000270002023-06-09 11:35AM EDT27.000.030.020.030.00-301,54550.78%
LUV230616P000275002023-06-09 3:29PM EDT27.500.030.020.03-0.01-25.00%1537,91144.53%
LUV230616P000280002023-06-09 3:31PM EDT28.000.040.030.04+0.01+33.33%251,73040.63%
LUV230616P000285002023-06-09 2:40PM EDT28.500.040.040.05-0.02-33.33%5435035.94%
LUV230616P000290002023-06-09 3:56PM EDT29.000.080.060.080.00-192,34633.20%
LUV230616P000295002023-06-09 3:59PM EDT29.500.140.110.150.00-42389232.03%
LUV230616P000300002023-06-09 3:59PM EDT30.000.240.220.24-0.03-11.11%2767,47629.20%
LUV230616P000305002023-06-09 3:02PM EDT30.500.390.400.44-0.05-11.36%3641,09329.49%
LUV230616P000310002023-06-09 3:42PM EDT31.000.630.660.69-0.08-11.27%9918327.93%
LUV230616P000315002023-06-09 3:13PM EDT31.500.960.981.06+0.03+3.23%53829.30%
LUV230616P000320002023-06-07 9:45AM EDT32.001.551.381.500.00-17632.23%
LUV230616P000325002023-06-09 3:44PM EDT32.501.841.801.95+0.09+5.14%324,53033.59%
LUV230616P000330002023-06-09 2:16PM EDT33.002.132.302.44-0.18-7.79%11238.28%
LUV230616P000335002023-05-26 9:46AM EDT33.503.902.782.940.00-1043.95%
LUV230616P000345002023-05-31 9:48AM EDT34.504.703.703.900.00-4044.53%
LUV230616P000350002023-06-09 11:15AM EDT35.004.354.254.400.00-23,17149.22%
LUV230616P000355002023-06-06 9:30AM EDT35.505.604.754.900.00-1053.13%
LUV230616P000360002023-05-23 2:22PM EDT36.006.305.255.400.00--057.03%
LUV230616P000375002023-05-30 2:04PM EDT37.507.706.756.900.00-2868.75%
LUV230616P000390002023-05-23 10:14AM EDT39.009.208.258.400.00--080.47%
LUV230616P000400002023-05-22 9:38AM EDT40.0010.709.259.400.00-1187.50%
LUV230616P000425002023-04-18 11:36AM EDT42.5010.4512.4012.600.00-11204.49%
LUV230616P000450002023-05-04 3:59PM EDT45.0015.7014.8015.050.00-100219.34%
LUV230616P000475002023-06-06 9:30AM EDT47.5017.6516.7516.900.00-10132.81%
LUV230616P000500002023-02-01 4:30PM EDT50.0014.0215.8016.050.00-100.00%
LUV230616P000550002023-01-24 2:51PM EDT55.0018.0621.3021.600.00-200.00%