Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.08-0.04 (-0.08%)
At close: 4:00PM EDT
48.80 -0.28 (-0.57%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210917C000225002021-09-15 10:20AM EDT22.5025.3026.5026.600.00-10593.75%
LUV210917C000250002021-09-16 12:30PM EDT25.0024.0524.0024.100.00-2135518.75%
LUV210917C000275002021-08-25 9:32AM EDT27.5023.0021.3521.700.00-233579.69%
LUV210917C000300002021-09-14 1:07PM EDT30.0019.0719.0019.200.00-592387.50%
LUV210917C000325002021-09-08 10:47AM EDT32.5015.8816.5016.650.00-3086393.75%
LUV210917C000350002021-09-17 2:53PM EDT35.0013.7214.0514.15-0.30-2.14%378278.13%
LUV210917C000375002021-09-10 10:30AM EDT37.5010.9511.5011.600.00-162225.00%
LUV210917C000390002021-09-09 2:24PM EDT39.0010.5010.0010.150.00--6238.28%
LUV210917C000400002021-09-17 3:37PM EDT40.009.009.009.150.00-7182215.63%
LUV210917C000420002021-09-08 2:12PM EDT42.006.877.007.150.00-110171.88%
LUV210917C000425002021-09-17 3:56PM EDT42.506.506.556.60-0.35-5.11%10217131.25%
LUV210917C000430002021-09-16 2:12PM EDT43.006.446.006.150.00-36150.78%
LUV210917C000440002021-09-08 12:51PM EDT44.004.555.005.150.00-98128.91%
LUV210917C000450002021-09-17 3:33PM EDT45.004.104.004.10-0.35-7.87%1447,66384.38%
LUV210917C000460002021-09-17 11:24AM EDT46.003.203.053.15-0.02-0.62%105766.41%
LUV210917C000465002021-09-16 12:34PM EDT46.502.452.462.64-0.18-6.84%184871.88%
LUV210917C000470002021-09-16 1:05PM EDT47.001.821.912.12-0.49-21.21%512054.69%
LUV210917C000475002021-09-17 3:48PM EDT47.501.401.551.62-0.35-20.00%1193,60944.53%
LUV210917C000480002021-09-17 3:58PM EDT48.001.141.021.10-0.04-3.39%5828728.13%
LUV210917C000485002021-09-17 3:38PM EDT48.500.520.490.62-0.22-29.73%2171,16821.49%
LUV210917C000490002021-09-17 3:42PM EDT49.000.090.080.14-0.27-75.00%4091,4509.18%
LUV210917C000495002021-09-17 3:55PM EDT49.500.010.000.04-0.13-92.86%3882,21617.19%
LUV210917C000500002021-09-17 3:49PM EDT50.000.010.000.01-0.05-83.33%1,8548,80921.09%
LUV210917C000505002021-09-17 2:50PM EDT50.500.010.000.02-0.02-66.67%941,81733.59%
LUV210917C000510002021-09-17 3:20PM EDT51.000.010.000.03-0.01-50.00%1044,32846.48%
LUV210917C000515002021-09-17 3:50PM EDT51.500.010.000.010.00-251,32045.31%
LUV210917C000520002021-09-17 1:10PM EDT52.000.010.000.010.00-573,10653.13%
LUV210917C000525002021-09-17 3:26PM EDT52.500.010.000.010.00-8814,49456.25%
LUV210917C000530002021-09-17 3:06PM EDT53.000.010.000.010.00-870762.50%
LUV210917C000535002021-09-17 11:15AM EDT53.500.020.000.040.00-879882.81%
LUV210917C000540002021-09-17 1:20PM EDT54.000.010.000.030.00-21,06987.50%
LUV210917C000550002021-09-17 3:49PM EDT55.000.010.000.010.00-1010,52287.50%
LUV210917C000560002021-09-13 3:32PM EDT56.000.010.000.030.00-6252114.06%
LUV210917C000570002021-09-15 10:01AM EDT57.000.010.000.030.00-12118128.13%
LUV210917C000575002021-09-17 1:03PM EDT57.500.010.000.010.00-25,703118.75%
LUV210917C000600002021-09-17 1:06PM EDT60.000.010.000.010.00-1310,349143.75%
LUV210917C000625002021-09-10 11:37AM EDT62.500.010.000.010.00-12,472168.75%
LUV210917C000650002021-09-15 9:30AM EDT65.000.010.000.01-0.01-50.00%14,248193.75%
LUV210917C000675002021-09-13 1:41PM EDT67.500.010.000.010.00-11,015218.75%
LUV210917C000700002021-09-13 12:53PM EDT70.000.010.000.010.00-21,978237.50%
LUV210917C000725002021-08-26 10:28AM EDT72.500.030.000.190.00-1304370.31%
LUV210917C000750002021-08-25 5:33PM EDT75.000.020.000.010.00-30275.00%
LUV210917C000800002021-09-14 12:20PM EDT80.000.010.000.010.00-5300312.50%
LUV210917C000850002021-08-25 5:33PM EDT85.000.010.000.010.00-100350.00%
LUV210917C000900002021-08-25 1:11PM EDT90.000.020.000.010.00-1395387.50%
LUV210917C000950002021-09-09 9:30AM EDT95.000.010.000.010.00-3205412.50%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210917P000225002021-08-30 9:30AM EDT22.500.020.000.140.00-136696.88%
LUV210917P000250002021-09-03 1:56PM EDT25.000.010.000.010.00-164450.00%
LUV210917P000275002021-08-25 12:00PM EDT27.500.020.000.080.00-129493.75%
LUV210917P000300002021-09-01 3:56PM EDT30.000.010.000.040.00-1137387.50%
LUV210917P000325002021-09-09 12:13PM EDT32.500.020.000.080.00-1110362.50%
LUV210917P000350002021-09-13 12:01PM EDT35.000.010.000.010.00-5592237.50%
LUV210917P000375002021-09-10 2:23PM EDT37.500.010.000.010.00-11,663193.75%
LUV210917P000390002021-09-13 10:14AM EDT39.000.020.000.010.00-100145168.75%
LUV210917P000400002021-09-16 1:10PM EDT40.000.010.000.01-0.01-50.00%22,730150.00%
LUV210917P000410002021-09-14 12:33PM EDT41.000.020.000.020.00-170143.75%
LUV210917P000420002021-09-15 1:04PM EDT42.000.020.000.010.00-566118.75%
LUV210917P000425002021-09-17 9:40AM EDT42.500.010.000.010.00-52,404109.38%
LUV210917P000430002021-09-16 12:24PM EDT43.000.010.000.010.00-1653100.00%
LUV210917P000440002021-09-17 12:51PM EDT44.000.010.000.010.00-1015784.38%
LUV210917P000450002021-09-17 3:48PM EDT45.000.010.000.010.00-844,31268.75%
LUV210917P000460002021-09-17 2:48PM EDT46.000.010.000.03-0.03-75.00%21681463.28%
LUV210917P000465002021-09-17 3:37PM EDT46.500.010.000.03-0.04-80.00%3084254.69%
LUV210917P000470002021-09-17 3:07PM EDT47.000.020.000.03-0.05-71.43%2681,29851.56%
LUV210917P000475002021-09-17 3:42PM EDT47.500.050.000.05-0.02-28.57%7746,01346.88%
LUV210917P000480002021-09-17 3:42PM EDT48.000.010.000.04-0.08-88.89%9923,38333.20%
LUV210917P000485002021-09-17 3:38PM EDT48.500.020.000.03-0.11-84.62%1851,33719.53%
LUV210917P000490002021-09-17 3:48PM EDT49.000.050.020.05-0.22-81.48%3838528.20%
LUV210917P000495002021-09-17 3:14PM EDT49.500.530.370.46+0.03+6.00%18767517.19%
LUV210917P000500002021-09-17 3:55PM EDT50.000.900.890.98-0.08-8.16%6763,73632.81%
LUV210917P000505002021-09-17 11:14AM EDT50.501.701.381.47+0.41+31.78%349842.19%
LUV210917P000510002021-09-17 3:36PM EDT51.002.021.871.96+0.08+4.12%8731,58749.61%
LUV210917P000515002021-09-17 2:54PM EDT51.502.802.382.46+0.19+7.28%4037459.38%
LUV210917P000520002021-09-17 3:52PM EDT52.003.002.862.97-0.13-4.15%1610571.48%
LUV210917P000525002021-09-17 3:37PM EDT52.503.483.403.60+0.33+10.48%2653,17289.45%
LUV210917P000530002021-09-17 1:48PM EDT53.004.123.903.95-0.13-3.06%177962.50%
LUV210917P000535002021-09-10 10:23AM EDT53.505.134.354.450.00-204589.06%
LUV210917P000540002021-09-09 10:08AM EDT54.005.474.755.000.00-230116.80%
LUV210917P000550002021-09-17 2:49PM EDT55.006.045.906.00+0.09+1.51%711,752112.50%
LUV210917P000560002021-09-01 3:28PM EDT56.008.156.857.000.00-212198.44%
LUV210917P000570002021-09-08 3:47PM EDT57.008.407.808.300.00-13183.59%
LUV210917P000575002021-09-16 3:13PM EDT57.508.808.408.50+0.75+9.32%8342146.88%
LUV210917P000600002021-09-17 3:26PM EDT60.0010.9910.9011.00+0.39+3.68%22757179.69%
LUV210917P000625002021-09-10 9:30AM EDT62.5012.5013.4013.50-2.30-15.54%1222209.38%
LUV210917P000650002021-09-13 11:39AM EDT65.0016.2115.8516.100.00-2716260.16%
LUV210917P000675002021-08-25 12:42PM EDT67.5018.8018.3018.650.00-294289.06%
LUV210917P000700002021-08-27 10:02AM EDT70.0019.5520.7521.150.00-126290.63%
LUV210917P000725002021-08-25 5:33PM EDT72.5015.7523.2523.950.00-10412.50%
LUV210917P000750002021-08-25 5:33PM EDT75.0024.9025.7526.300.00-30403.13%
LUV210917P000800002021-09-07 9:30AM EDT80.0031.8530.7531.550.00-10514.06%
LUV210917P000850002021-08-25 5:33PM EDT85.0027.5035.8036.150.00--0454.69%
LUV210917P000950002021-08-25 5:33PM EDT95.0034.0845.8046.200.00-120556.25%