Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.82+0.38 (+1.55%)
At close: 04:00PM EST
24.75 -0.07 (-0.28%)
After hours: 05:32PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231201C000175002023-11-22 2:25PM EST17.507.157.207.700.00--2217.97%
LUV231201C000200002023-11-02 9:17AM EST20.002.874.604.900.00-116132.81%
LUV231201C000210002023-11-20 2:25PM EST21.004.253.053.900.00-14108.20%
LUV231201C000220002023-11-28 9:55AM EST22.002.301.792.90-0.65-22.03%154583.98%
LUV231201C000225002023-11-22 3:53PM EST22.502.201.712.510.00-510593.36%
LUV231201C000230002023-11-28 1:02PM EST23.001.411.782.03-0.29-17.06%213660.55%
LUV231201C000235002023-11-28 11:47AM EST23.501.091.301.52-0.29-21.01%1460765.63%
LUV231201C000240002023-11-28 3:38PM EST24.000.910.740.98+0.23+33.82%4356044.92%
LUV231201C000245002023-11-28 3:34PM EST24.500.510.490.54+0.17+50.00%8941234.77%
LUV231201C000250002023-11-28 3:59PM EST25.000.260.220.26+0.08+44.44%3921,22333.01%
LUV231201C000255002023-11-28 3:53PM EST25.500.090.080.11+0.02+28.57%18276233.20%
LUV231201C000260002023-11-28 3:59PM EST26.000.030.030.04+0.01+50.00%12176833.99%
LUV231201C000265002023-11-28 3:08PM EST26.500.010.010.02-0.02-66.67%11514537.50%
LUV231201C000270002023-11-27 2:35PM EST27.000.020.000.010.00-4146640.63%
LUV231201C000275002023-11-22 11:10AM EST27.500.030.000.010.00--3648.44%
LUV231201C000280002023-11-27 1:02PM EST28.000.030.000.040.00-11,04260.94%
LUV231201C000285002023-11-20 2:53PM EST28.500.010.000.010.00-1356.25%
LUV231201C000290002023-11-27 1:02PM EST29.000.010.000.160.00-19798.44%
LUV231201C000300002023-11-24 11:24AM EST30.000.010.000.010.00-209975.00%
LUV231201C000310002023-10-27 1:41PM EST31.000.060.000.080.00-12114.06%
LUV231201C000320002023-10-25 9:39AM EST32.000.030.000.310.00-10165.63%
LUV231201C000350002023-11-01 8:45AM EST35.000.030.000.080.00-11162.50%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231201P000170002023-10-30 12:59PM EST17.000.060.000.160.00--2210.94%
LUV231201P000180002023-11-01 11:21AM EST18.000.090.000.010.00--2118.75%
LUV231201P000190002023-11-10 10:30AM EST19.000.120.000.300.00-296182.03%
LUV231201P000195002023-11-15 10:16AM EST19.500.250.000.160.00--1145.31%
LUV231201P000200002023-11-20 2:10PM EST20.000.010.000.160.00-25133132.81%
LUV231201P000210002023-11-21 11:51AM EST21.000.010.000.030.00-116878.13%
LUV231201P000215002023-11-22 9:30AM EST21.500.020.000.170.00-508097.66%
LUV231201P000220002023-11-27 1:55PM EST22.000.020.000.060.00-1381,02367.97%
LUV231201P000225002023-11-28 1:39PM EST22.500.010.000.02-0.01-50.00%2516253.13%
LUV231201P000230002023-11-28 3:48PM EST23.000.020.010.020.00-3830842.97%
LUV231201P000235002023-11-28 2:45PM EST23.500.030.020.03-0.04-57.14%3894035.94%
LUV231201P000240002023-11-28 3:40PM EST24.000.060.050.08-0.11-64.71%24435233.99%
LUV231201P000245002023-11-28 3:55PM EST24.500.190.160.19-0.13-40.62%20373231.64%
LUV231201P000250002023-11-28 3:54PM EST25.000.420.380.42-0.26-38.24%6039930.86%
LUV231201P000255002023-11-28 2:35PM EST25.500.770.730.80-0.42-35.29%326834.57%
LUV231201P000260002023-11-28 10:08AM EST26.001.641.061.27+0.09+5.81%44642.97%
LUV231201P000270002023-11-20 1:33PM EST27.001.921.612.430.00-511090.23%
LUV231201P000275002023-11-27 12:47PM EST27.502.912.013.800.00-2098.24%
LUV231201P000280002023-11-22 10:53AM EST28.002.912.754.000.00-31104.30%
LUV231201P000290002023-10-31 1:54PM EST29.006.684.154.250.00-8075.78%
LUV231201P000300002023-10-30 8:56AM EST30.007.735.156.000.00-920175.98%
LUV231201P000310002023-10-30 8:30AM EST31.008.656.156.250.00-40101.56%
LUV231201P000320002023-10-30 8:30AM EST32.009.457.157.250.00-10114.06%
LUV231201P000330002023-10-18 2:37PM EST33.008.268.108.300.00--0125.00%
LUV231201P000350002023-10-13 9:12AM EST35.009.6511.7511.950.00--0429.49%