Canada markets open in 2 hours 39 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.84-0.80 (-2.53%)
At close: 04:00PM EDT
31.20 +0.36 (+1.17%)
Pre-Market: 06:34AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221007C000270002022-09-23 3:54PM EDT27.005.130.000.000.00-550.00%
LUV221007C000280002022-09-26 1:25PM EDT28.003.650.000.000.00--10.00%
LUV221007C000285002022-09-30 2:48PM EDT28.502.580.000.000.00-200.00%
LUV221007C000290002022-09-27 3:30PM EDT29.002.880.000.000.00-100.00%
LUV221007C000295002022-09-27 11:23AM EDT29.502.560.000.000.00--60.00%
LUV221007C000300002022-09-30 3:23PM EDT30.001.390.000.000.00-10390.00%
LUV221007C000305002022-09-30 11:30AM EDT30.501.220.000.000.00-550.00%
LUV221007C000310002022-09-30 3:59PM EDT31.000.690.000.000.00-1251151.56%
LUV221007C000315002022-09-30 3:30PM EDT31.500.540.000.000.00-1911466.25%
LUV221007C000320002022-09-30 3:54PM EDT32.000.290.000.000.00-31246412.50%
LUV221007C000325002022-09-30 3:55PM EDT32.500.180.000.000.00-23533112.50%
LUV221007C000330002022-09-30 3:22PM EDT33.000.110.000.000.00-24259712.50%
LUV221007C000335002022-09-30 3:42PM EDT33.500.060.000.000.00-9743025.00%
LUV221007C000340002022-09-30 3:29PM EDT34.000.040.000.000.00-4025.00%
LUV221007C000345002022-09-30 1:29PM EDT34.500.020.000.000.00-5251625.00%
LUV221007C000350002022-09-30 1:07PM EDT35.000.020.000.000.00-532625.00%
LUV221007C000355002022-09-30 11:02AM EDT35.500.020.000.000.00-45025.00%
LUV221007C000360002022-09-28 3:48PM EDT36.000.030.000.000.00-969425.00%
LUV221007C000365002022-09-28 1:36PM EDT36.500.020.000.000.00-82525.00%
LUV221007C000370002022-09-27 3:15PM EDT37.000.020.000.000.00-30050.00%
LUV221007C000375002022-09-29 3:40PM EDT37.500.020.000.000.00-113350.00%
LUV221007C000380002022-09-27 1:34PM EDT38.000.020.000.000.00-510150.00%
LUV221007C000385002022-09-26 10:40AM EDT38.500.020.000.000.00-123550.00%
LUV221007C000390002022-09-27 10:44AM EDT39.000.020.000.000.00-215050.00%
LUV221007C000395002022-09-20 2:24PM EDT39.500.110.000.000.00--350.00%
LUV221007C000400002022-09-30 12:02PM EDT40.000.020.000.000.00-123250.00%
LUV221007C000410002022-09-23 2:25PM EDT41.000.030.000.000.00-3050.00%
LUV221007C000420002022-09-29 2:55PM EDT42.000.030.000.000.00-120450.00%
LUV221007C000430002022-09-19 2:47PM EDT43.000.040.000.000.00-314050.00%
LUV221007C000440002022-09-28 1:50PM EDT44.000.020.000.000.00-1150.00%
LUV221007C000450002022-09-07 9:55AM EDT45.000.080.000.000.00--2750.00%
LUV221007C000460002022-08-31 1:19PM EDT46.000.070.000.010.00--1125.00%
LUV221007C000470002022-09-09 12:37PM EDT47.000.050.000.000.00-5550.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221007P000250002022-09-23 11:04AM EDT25.000.020.000.000.00-5050.00%
LUV221007P000255002022-09-27 1:11PM EDT25.500.030.000.000.00--6250.00%
LUV221007P000260002022-09-28 12:37PM EDT26.000.010.000.000.00--150.00%
LUV221007P000265002022-09-30 12:53PM EDT26.500.010.000.000.00-1125.00%
LUV221007P000270002022-09-30 12:39PM EDT27.000.030.000.000.00-225825.00%
LUV221007P000275002022-09-30 1:18PM EDT27.500.040.000.000.00-4925.00%
LUV221007P000280002022-09-30 3:50PM EDT28.000.080.000.000.00-66625.00%
LUV221007P000285002022-09-30 3:58PM EDT28.500.120.000.000.00-21925.00%
LUV221007P000290002022-09-30 2:04PM EDT29.000.160.000.000.00-8127112.50%
LUV221007P000295002022-09-30 3:11PM EDT29.500.240.000.000.00-406512.50%
LUV221007P000300002022-09-30 3:58PM EDT30.000.430.000.000.00-2052696.25%
LUV221007P000305002022-09-30 3:37PM EDT30.500.540.000.000.00-43813.13%
LUV221007P000310002022-09-30 3:53PM EDT31.000.810.000.000.00-901770.00%
LUV221007P000315002022-09-30 3:45PM EDT31.501.040.000.000.00-862590.00%
LUV221007P000320002022-09-30 3:57PM EDT32.001.410.000.000.00-1823920.00%
LUV221007P000325002022-09-30 3:30PM EDT32.501.640.000.000.00-621120.00%
LUV221007P000330002022-09-30 3:18PM EDT33.002.090.000.000.00-761840.00%
LUV221007P000335002022-09-30 1:05PM EDT33.502.360.000.000.00-300.00%
LUV221007P000340002022-09-30 3:34PM EDT34.002.980.000.000.00-84200.00%
LUV221007P000345002022-09-30 10:04AM EDT34.503.140.000.000.00-22240.00%
LUV221007P000350002022-09-30 11:59AM EDT35.003.870.000.000.00-11780.00%
LUV221007P000355002022-09-21 2:16PM EDT35.501.760.000.000.00--130.00%
LUV221007P000360002022-09-30 12:56PM EDT36.004.870.000.000.00-131690.00%
LUV221007P000365002022-09-22 10:16AM EDT36.503.350.000.000.00--10.00%
LUV221007P000370002022-09-27 10:25AM EDT37.005.320.000.000.00-1340.00%
LUV221007P000375002022-09-21 3:10PM EDT37.502.920.000.000.00--00.00%
LUV221007P000380002022-09-30 3:30PM EDT38.007.000.000.000.00-21430.00%
LUV221007P000385002022-09-19 10:17AM EDT38.503.700.000.000.00--00.00%
LUV221007P000390002022-09-29 1:45PM EDT39.007.300.000.000.00-9130.00%
LUV221007P000395002022-09-23 10:50AM EDT39.507.730.000.000.00-2300.00%
LUV221007P000400002022-09-28 2:08PM EDT40.007.650.000.000.00-1000.00%
LUV221007P000410002022-09-28 2:09PM EDT41.008.650.000.000.00-400.00%
LUV221007P000420002022-08-26 2:57PM EDT42.004.759.8510.050.00-1000.00%
LUV221007P000430002022-09-19 2:31PM EDT43.007.230.000.000.00-200.00%
LUV221007P000440002022-08-26 3:03PM EDT44.006.5511.8512.100.00-1000.00%
LUV221007P000450002022-09-01 2:47PM EDT45.008.7014.0014.250.00--0172.66%
LUV221007P000460002022-09-19 2:31PM EDT46.0010.230.000.000.00--00.00%