Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.88-0.09 (-0.32%)
At close: 04:00PM EDT
27.82 -0.06 (-0.21%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240524C000240002024-05-13 11:31AM EDT24.004.153.804.700.00-66173.44%
LUV240524C000245002024-05-17 10:29AM EDT24.503.703.304.200.00-12157.42%
LUV240524C000250002024-05-22 10:41AM EDT25.003.102.813.55+0.10+3.33%214130.47%
LUV240524C000255002024-05-17 3:52PM EDT25.502.362.054.250.00-14176.56%
LUV240524C000260002024-05-20 3:58PM EDT26.002.251.722.110.00-42350.78%
LUV240524C000265002024-05-21 2:47PM EDT26.501.601.061.590.00-11570.31%
LUV240524C000270002024-05-22 12:00PM EDT27.000.910.901.09-0.07-7.14%23,06554.30%
LUV240524C000275002024-05-22 3:57PM EDT27.500.520.530.78-0.11-17.46%2030156.84%
LUV240524C000280002024-05-22 3:41PM EDT28.000.270.230.26-0.05-15.62%1271,49331.25%
LUV240524C000285002024-05-22 3:49PM EDT28.500.090.080.12-0.06-40.00%1253,28933.79%
LUV240524C000290002024-05-22 3:54PM EDT29.000.030.030.04-0.04-57.14%411,26033.59%
LUV240524C000295002024-05-22 2:13PM EDT29.500.010.010.03-0.02-66.67%1287641.02%
LUV240524C000300002024-05-22 3:46PM EDT30.000.010.010.03-0.01-50.00%1254550.00%
LUV240524C000305002024-05-17 1:16PM EDT30.500.030.010.040.00-466957.03%
LUV240524C000310002024-05-13 2:36PM EDT31.000.030.010.020.00-12912859.38%
LUV240524C000315002024-05-22 1:18PM EDT31.500.010.000.520.00-2162128.13%
LUV240524C000320002024-05-22 2:35PM EDT32.000.010.000.02-0.01-50.00%31226670.31%
LUV240524C000330002024-05-21 1:31PM EDT33.000.010.000.390.00-379146.48%
LUV240524C000340002024-05-14 10:29AM EDT34.000.090.000.120.00-21,025126.56%
LUV240524C000350002024-05-14 2:42PM EDT35.000.010.001.270.00-133257.42%
LUV240524C000360002024-05-06 10:15AM EDT36.000.010.001.270.00-151276.56%
LUV240524C000370002024-04-17 2:43PM EDT37.000.080.000.970.00-100200270.90%
LUV240524C000380002024-04-17 2:48PM EDT38.000.020.001.330.00--50316.80%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240524P000200002024-05-14 10:31AM EDT20.000.050.000.010.00--1143.75%
LUV240524P000210002024-05-10 12:10PM EDT21.000.030.002.130.00-340397.66%
LUV240524P000215002024-05-16 11:30AM EDT21.500.010.002.130.00-1015376.37%
LUV240524P000220002024-05-17 9:59AM EDT22.000.010.001.910.00-192338.67%
LUV240524P000225002024-05-20 10:47AM EDT22.500.010.000.010.00-178896.88%
LUV240524P000230002024-05-20 9:30AM EDT23.000.010.000.010.00-14087.50%
LUV240524P000235002024-05-21 10:06AM EDT23.500.010.000.010.00-2514278.13%
LUV240524P000240002024-05-21 3:41PM EDT24.000.020.000.010.00-520968.75%
LUV240524P000245002024-05-15 11:11AM EDT24.500.040.000.010.00-20022762.50%
LUV240524P000250002024-05-22 3:59PM EDT25.000.020.000.02+0.01+100.00%62329757.81%
LUV240524P000255002024-05-22 9:30AM EDT25.500.010.000.23-0.01-50.00%12782.81%
LUV240524P000260002024-05-22 1:14PM EDT26.000.020.010.020.00-1840145.31%
LUV240524P000265002024-05-22 3:25PM EDT26.500.030.020.030.00-2155838.28%
LUV240524P000270002024-05-22 2:32PM EDT27.000.080.040.06+0.01+14.29%12740033.20%
LUV240524P000275002024-05-22 3:55PM EDT27.500.150.120.16+0.01+7.14%9791231.45%
LUV240524P000280002024-05-22 3:10PM EDT28.000.420.320.37+0.11+35.48%3756930.27%
LUV240524P000285002024-05-22 3:50PM EDT28.500.720.560.72+0.11+18.03%11714431.25%
LUV240524P000290002024-05-21 11:30AM EDT29.001.140.971.280.00-16253.13%
LUV240524P000295002024-05-17 3:59PM EDT29.501.690.811.930.00-3386.52%
LUV240524P000300002024-05-16 11:44AM EDT30.002.061.972.230.00-6869.53%
LUV240524P000310002024-05-17 10:38AM EDT31.002.792.383.950.00-3173.05%
LUV240524P000320002024-05-21 11:54AM EDT32.004.103.154.250.00-21114.06%
LUV240524P000350002024-04-30 3:56PM EDT35.009.006.108.150.00-10096.88%