LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230602C000200002023-05-09 10:17AM EDT20.009.700.000.000.00--20.00%
LUV230602C000250002023-05-30 12:24PM EDT25.004.900.000.000.00-1290.00%
LUV230602C000260002023-05-26 11:20AM EDT26.003.700.000.000.00-130.00%
LUV230602C000265002023-05-31 9:39AM EDT26.503.540.000.000.00-110.00%
LUV230602C000270002023-05-30 12:21PM EDT27.002.890.000.000.00-4160.00%
LUV230602C000275002023-05-31 3:57PM EDT27.502.420.000.000.00-1410.00%
LUV230602C000280002023-05-31 12:52PM EDT28.001.750.000.000.00-11500.00%
LUV230602C000285002023-05-31 12:12PM EDT28.501.350.000.000.00-2710.00%
LUV230602C000290002023-05-31 1:51PM EDT29.000.830.000.000.00-232890.00%
LUV230602C000295002023-05-31 3:46PM EDT29.500.590.000.000.00-686380.00%
LUV230602C000300002023-05-31 3:59PM EDT30.000.260.000.000.00-8492,0343.13%
LUV230602C000305002023-05-31 3:56PM EDT30.500.090.000.000.00-1427646.25%
LUV230602C000310002023-05-31 3:59PM EDT31.000.030.000.000.00-5911,38312.50%
LUV230602C000315002023-05-31 9:30AM EDT31.500.030.000.000.00-137925.00%
LUV230602C000320002023-05-30 11:33AM EDT32.000.010.000.000.00-53695925.00%
LUV230602C000325002023-05-31 10:55AM EDT32.500.010.000.000.00-224425.00%
LUV230602C000330002023-05-31 2:24PM EDT33.000.020.000.000.00-430325.00%
LUV230602C000335002023-05-31 9:30AM EDT33.500.030.000.000.00-1450.00%
LUV230602C000340002023-05-25 10:06AM EDT34.000.010.000.000.00-240950.00%
LUV230602C000350002023-05-19 10:57AM EDT35.000.010.000.000.00-17450.00%
LUV230602C000360002023-05-24 9:30AM EDT36.000.150.000.000.00-1250.00%
LUV230602C000370002023-04-24 11:30AM EDT37.000.090.000.030.00-67131.25%
LUV230602C000380002023-04-27 9:53AM EDT38.000.060.000.070.00-12162.50%
LUV230602C000390002023-04-25 3:31PM EDT39.000.070.000.030.00-10156.25%
LUV230602C000400002023-04-14 3:05PM EDT40.000.070.000.100.00--1202.34%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230602P000200002023-05-01 10:06AM EDT20.000.020.000.000.00-1250.00%
LUV230602P000230002023-05-30 1:54PM EDT23.000.010.000.000.00-110150.00%
LUV230602P000240002023-05-30 1:55PM EDT24.000.010.000.000.00-115050.00%
LUV230602P000245002023-05-30 1:55PM EDT24.500.010.000.000.00-110450.00%
LUV230602P000250002023-05-26 9:51AM EDT25.000.020.000.000.00-1011250.00%
LUV230602P000255002023-05-26 3:08PM EDT25.500.010.000.000.00-194450.00%
LUV230602P000260002023-05-31 12:42PM EDT26.000.010.000.000.00-314850.00%
LUV230602P000265002023-05-30 3:24PM EDT26.500.020.000.000.00-42850.00%
LUV230602P000270002023-05-31 10:52AM EDT27.000.010.000.000.00-33,06025.00%
LUV230602P000275002023-05-31 2:20PM EDT27.500.010.000.000.00-1023925.00%
LUV230602P000280002023-05-31 3:24PM EDT28.000.010.000.000.00-601,56425.00%
LUV230602P000285002023-05-31 3:46PM EDT28.500.030.000.000.00-7666025.00%
LUV230602P000290002023-05-31 3:53PM EDT29.000.070.000.000.00-371,16812.50%
LUV230602P000295002023-05-31 3:57PM EDT29.500.140.000.000.00-642,4106.25%
LUV230602P000300002023-05-31 3:17PM EDT30.000.420.000.000.00-1041,5710.00%
LUV230602P000305002023-05-31 10:30AM EDT30.500.720.000.000.00-1132590.00%
LUV230602P000310002023-05-31 3:13PM EDT31.001.220.000.000.00-111650.00%
LUV230602P000315002023-05-31 12:00PM EDT31.501.690.000.000.00-1220.00%
LUV230602P000320002023-05-30 10:50AM EDT32.002.080.000.000.00-72020.00%
LUV230602P000330002023-05-16 1:02PM EDT33.004.000.000.000.00-5150.00%
LUV230602P000340002023-04-24 12:45PM EDT34.002.484.955.200.00-20264.06%
LUV230602P000350002023-05-03 3:44PM EDT35.004.300.000.000.00-100.00%
LUV230602P000360002023-04-28 1:13PM EDT36.005.746.206.500.00-10195.31%
LUV230602P000370002023-04-26 9:45AM EDT37.005.457.157.300.00-10177.34%