Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.15-0.26 (-0.98%)
At close: 04:00PM EDT
26.24 +0.09 (+0.34%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:27.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240510C000270002024-05-03 3:44PM EDT2024-05-100.150.120.15-0.09-37.50%33956930.86%
LUV240517C000270002024-05-03 3:07PM EDT2024-05-170.310.270.30-0.09-22.50%962,06230.66%
LUV240524C000270002024-05-03 10:53AM EDT2024-05-240.430.400.44-0.09-17.31%13,33631.25%
LUV240531C000270002024-05-03 3:16PM EDT2024-05-310.530.520.82-0.16-23.19%3610240.82%
LUV240607C000270002024-05-03 2:05PM EDT2024-06-070.720.660.70-0.06-7.69%921732.67%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240510P000270002024-05-03 3:59PM EDT2024-05-100.930.751.00+0.02+2.20%8073230.86%
LUV240517P000270002024-05-03 3:42PM EDT2024-05-171.011.051.09+0.03+3.06%284,70427.34%
LUV240524P000270002024-05-03 3:41PM EDT2024-05-241.171.151.85-0.04-3.31%1010154.49%
LUV240531P000270002024-05-03 2:07PM EDT2024-05-311.221.241.30+0.02+1.67%2623627.44%
LUV240607P000270002024-05-03 11:50AM EDT2024-06-071.380.641.49-0.19-12.10%113630.76%