Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.77+0.30 (+0.85%)
At close: 04:00PM EST
35.64 -0.13 (-0.36%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230203C000200002023-01-26 9:32AM EST20.0015.9515.6515.900.00--6231.25%
LUV230203C000230002023-01-26 9:35AM EST23.0012.8012.6512.900.00--1181.25%
LUV230203C000260002023-01-26 12:48PM EST26.009.509.659.900.00--5131.25%
LUV230203C000290002023-01-18 3:26PM EST29.007.446.656.900.00--290.63%
LUV230203C000300002023-01-27 9:40AM EST30.005.805.705.850.00-15878.13%
LUV230203C000310002023-01-26 9:35AM EST31.004.854.704.850.00-75165.63%
LUV230203C000315002023-01-26 3:47PM EST31.504.014.204.350.00--459.38%
LUV230203C000320002023-01-26 11:31AM EST32.003.363.703.850.00-107553.13%
LUV230203C000325002023-01-26 11:20AM EST32.502.753.203.350.00-9974.22%
LUV230203C000330002023-01-31 10:00AM EST33.002.802.722.86-0.90-24.32%2115667.19%
LUV230203C000335002023-01-31 11:07AM EST33.502.512.242.38+0.14+5.91%23960.94%
LUV230203C000340002023-01-31 3:38PM EST34.001.771.811.89-0.03-1.67%2639252.34%
LUV230203C000345002023-01-31 3:02PM EST34.501.291.331.44-0.09-6.52%6125447.66%
LUV230203C000350002023-01-31 3:59PM EST35.000.970.991.05-0.05-4.90%7559445.90%
LUV230203C000355002023-01-31 3:05PM EST35.500.580.630.67-0.01-1.69%1897140.63%
LUV230203C000360002023-01-31 3:59PM EST36.000.390.380.41+0.02+5.41%12251239.84%
LUV230203C000365002023-01-31 3:51PM EST36.500.200.200.22-0.02-9.09%2366,49738.48%
LUV230203C000370002023-01-31 3:30PM EST37.000.090.100.12-0.04-30.77%1,7112,44039.45%
LUV230203C000375002023-01-31 2:56PM EST37.500.040.040.05-0.02-33.33%3545038.28%
LUV230203C000380002023-01-31 2:22PM EST38.000.040.020.03-0.01-20.00%7835741.02%
LUV230203C000385002023-01-31 2:18PM EST38.500.020.010.030.00-4418747.66%
LUV230203C000390002023-01-31 3:47PM EST39.000.020.010.02+0.01+100.00%21436650.78%
LUV230203C000395002023-01-31 10:01AM EST39.500.020.000.02+0.01+100.00%27451.56%
LUV230203C000400002023-01-31 11:28AM EST40.000.010.000.030.00-683959.38%
LUV230203C000405002023-01-30 10:19AM EST40.500.010.000.030.00-505865.63%
LUV230203C000410002023-01-27 1:29PM EST41.000.010.000.030.00-1421370.31%
LUV230203C000415002023-01-30 2:48PM EST41.500.010.000.020.00-322871.88%
LUV230203C000420002023-01-31 11:30AM EST42.000.010.000.020.00-5417876.56%
LUV230203C000425002023-01-31 11:28AM EST42.500.010.000.01-0.03-75.00%126275.00%
LUV230203C000430002023-01-31 9:52AM EST43.000.010.000.020.00-4119787.50%
LUV230203C000435002023-01-30 11:29AM EST43.500.010.000.010.00-3384.38%
LUV230203C000440002023-01-30 11:08AM EST44.000.010.000.010.00-44987.50%
LUV230203C000450002023-01-30 11:31AM EST45.000.010.000.010.00-248196.88%
LUV230203C000460002023-01-31 10:02AM EST46.000.010.000.010.00-939106.25%
LUV230203C000470002023-01-31 9:59AM EST47.000.010.000.010.00-22112.50%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230203P000230002023-01-11 3:49PM EST23.000.020.000.030.00-38203.13%
LUV230203P000240002023-01-04 2:06PM EST24.000.070.000.020.00--50178.13%
LUV230203P000250002023-01-20 3:54PM EST25.000.020.000.010.00-32781150.00%
LUV230203P000260002023-01-20 9:30AM EST26.000.020.000.020.00-551143.75%
LUV230203P000270002023-01-25 3:51PM EST27.000.030.000.010.00-734,538118.75%
LUV230203P000280002023-01-26 9:57AM EST28.000.010.000.010.00-54,604106.25%
LUV230203P000290002023-01-26 12:11PM EST29.000.010.000.030.00-11117104.69%
LUV230203P000295002023-01-26 10:05AM EST29.500.020.000.030.00--69996.88%
LUV230203P000300002023-01-30 1:46PM EST30.000.010.000.010.00-13,35578.13%
LUV230203P000305002023-01-25 2:10PM EST30.500.040.000.030.00--1182.81%
LUV230203P000310002023-01-31 10:15AM EST31.000.010.000.010.00-550565.63%
LUV230203P000315002023-01-30 12:06PM EST31.500.010.000.030.00-89668.75%
LUV230203P000320002023-01-31 3:38PM EST32.000.010.000.02-0.01-50.00%511,31657.81%
LUV230203P000325002023-01-31 10:23AM EST32.500.020.010.02-0.01-33.33%926453.13%
LUV230203P000330002023-01-31 3:46PM EST33.000.020.020.03-0.02-50.00%5458750.78%
LUV230203P000335002023-01-31 3:18PM EST33.500.040.030.04-0.04-50.00%15943446.88%
LUV230203P000340002023-01-31 3:50PM EST34.000.060.060.07-0.08-57.14%801,48444.53%
LUV230203P000345002023-01-31 3:57PM EST34.500.120.110.13-0.11-47.83%6843342.97%
LUV230203P000350002023-01-31 3:46PM EST35.000.230.200.22-0.15-39.47%2311,79940.43%
LUV230203P000355002023-01-31 3:10PM EST35.500.440.350.38-0.17-27.87%29258239.06%
LUV230203P000360002023-01-31 3:30PM EST36.000.670.590.62-0.18-21.18%981,02038.28%
LUV230203P000365002023-01-31 1:15PM EST36.500.870.910.98-0.27-23.68%1637941.21%
LUV230203P000370002023-01-31 1:33PM EST37.001.361.301.38-0.24-15.00%51,84642.97%
LUV230203P000375002023-01-31 3:25PM EST37.501.891.701.83-0.19-9.13%24846.29%
LUV230203P000380002023-01-31 2:57PM EST38.002.402.212.35-0.04-1.64%15157.81%
LUV230203P000385002023-01-30 9:59AM EST38.501.942.702.820.00-91761.33%
LUV230203P000390002023-01-27 3:59PM EST39.002.803.103.350.00-3874.61%
LUV230203P000395002023-01-30 9:54AM EST39.502.823.653.850.00-311957.03%
LUV230203P000400002023-01-27 1:01PM EST40.003.904.104.350.00-1889.84%
LUV230203P000405002023-01-24 12:39PM EST40.503.604.654.850.00--068.75%
LUV230203P000410002023-01-13 10:31AM EST41.004.155.105.350.00--0104.30%
LUV230203P000415002023-01-27 12:39PM EST41.505.355.655.850.00-2179.69%
LUV230203P000420002023-01-27 2:04PM EST42.005.806.056.350.00-10117.97%
LUV230203P000425002023-01-26 10:54AM EST42.507.456.656.850.00--290.63%
LUV230203P000435002023-01-23 3:56PM EST43.506.807.657.850.00--0100.00%
LUV230203P000450002023-01-09 12:16PM EST45.009.709.109.350.00--0154.69%