Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.19-0.08 (-0.27%)
At close: 04:00PM EDT
29.24 +0.05 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240405C000400002024-03-28 3:10PM EDT2024-04-050.010.000.02-0.03-75.00%1787.50%
LUV240412C000400002024-03-13 2:00PM EDT2024-04-120.010.001.260.00-54138.77%
LUV240419C000400002024-03-27 1:50PM EDT2024-04-190.020.000.040.00-141,28057.03%
LUV240426C000400002024-03-08 1:48PM EDT2024-04-260.360.002.140.00-56119.34%
LUV240517C000400002024-03-28 3:26PM EDT2024-05-170.020.010.04-0.01-33.33%2041.80%
LUV240621C000400002024-03-28 11:54AM EDT2024-06-210.080.070.080.00-124,37835.94%
LUV240920C000400002024-03-28 1:37PM EDT2024-09-200.320.270.31+0.06+23.08%864233.20%
LUV250117C000400002024-03-28 10:42AM EDT2025-01-170.810.760.81+0.02+2.53%105,12333.94%
LUV260116C000400002024-03-28 10:41AM EDT2026-01-162.302.152.93+0.15+6.98%254938.79%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV240412P000400002024-03-12 12:23PM EDT2024-04-1211.319.2512.100.00-10178.13%
LUV240419P000400002024-03-27 11:01AM EDT2024-04-1911.2010.1511.500.00-1054.69%
LUV240621P000400002024-03-28 1:51PM EDT2024-06-2110.509.0012.70-1.45-12.13%4187.70%
LUV240920P000400002024-03-26 10:17AM EDT2024-09-2011.4010.7511.850.00-1047.97%
LUV250117P000400002024-03-13 10:28AM EDT2025-01-1711.5010.8511.000.00-4668522.95%
LUV260116P000400002024-03-20 11:01AM EDT2026-01-1612.1510.3011.600.00-21122.58%