Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.56-0.94 (-3.42%)
At close: 04:00PM EDT
26.59 +0.03 (+0.11%)
After hours: 06:39PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230929C000250002023-09-25 2:05PM EDT2023-09-292.731.601.700.00-1151.17%
LUV231006C000250002023-09-26 3:35PM EDT2023-10-061.841.741.82-0.78-29.77%373545.51%
LUV231013C000250002023-09-22 3:08PM EDT2023-10-133.301.881.970.00--143.95%
LUV231020C000250002023-09-26 3:00PM EDT2023-10-202.122.042.11-0.83-28.14%267043.46%
LUV231027C000250002023-09-13 2:29PM EDT2023-10-274.002.202.330.00--146.53%
LUV231103C000250002023-09-26 3:27PM EDT2023-11-032.412.342.41-1.24-33.97%2144.73%
LUV231117C000250002023-09-26 3:59PM EDT2023-11-172.572.542.60-0.65-20.19%1173543.65%
LUV231215C000250002023-09-26 3:24PM EDT2023-12-152.862.792.85-0.64-18.29%1516440.77%
LUV240119C000250002023-09-26 2:57PM EDT2024-01-193.153.103.15-0.65-17.11%5573639.50%
LUV240315C000250002023-09-26 1:53PM EDT2024-03-153.753.553.70-0.95-20.21%213240.53%
LUV240621C000250002023-09-26 3:53PM EDT2024-06-214.354.254.35-1.05-19.44%1516339.94%
LUV250117C000250002023-09-26 3:58PM EDT2025-01-175.455.305.50-0.65-10.66%6125540.02%
LUV260116C000250002023-09-26 1:46PM EDT2026-01-166.956.857.10-0.59-7.82%111840.86%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230929P000250002023-09-26 2:27PM EDT2023-09-290.050.050.06+0.03+150.00%13022545.70%
LUV231006P000250002023-09-26 2:20PM EDT2023-10-060.150.160.18+0.08+114.29%34239.26%
LUV231013P000250002023-09-26 2:05PM EDT2023-10-130.250.270.31+0.13+108.33%810338.48%
LUV231020P000250002023-09-26 2:53PM EDT2023-10-200.360.390.41+0.16+80.00%2,3303,17137.31%
LUV231027P000250002023-09-26 3:32PM EDT2023-10-270.560.570.60+0.23+69.70%49140.28%
LUV231103P000250002023-09-26 2:50PM EDT2023-11-030.630.630.67+0.34+117.24%7338.87%
LUV231117P000250002023-09-26 3:51PM EDT2023-11-170.790.780.80+0.27+51.92%1361,20837.01%
LUV231215P000250002023-09-26 2:35PM EDT2023-12-151.001.031.06+0.27+36.99%371,87735.74%
LUV240119P000250002023-09-26 3:18PM EDT2024-01-191.231.241.27+0.32+35.16%864,01233.74%
LUV240315P000250002023-09-26 2:50PM EDT2024-03-151.621.621.67+0.32+24.62%41,18733.64%
LUV240621P000250002023-09-26 10:58AM EDT2024-06-211.952.142.19+0.11+5.98%12,43932.96%
LUV250117P000250002023-09-26 1:34PM EDT2025-01-172.892.953.05+0.29+11.15%372,79032.25%
LUV260116P000250002023-09-26 2:22PM EDT2026-01-163.773.804.05+0.57+17.81%31430.93%