Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.64+0.18 (+0.46%)
At close: 04:00PM EDT
39.60 -0.04 (-0.10%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000250002022-08-04 9:50AM EDT2022-08-1914.2014.5514.750.00-26175.00%
LUV220909C000250002022-08-15 1:15PM EDT2022-09-0915.0514.4514.80+0.95+6.74%68104.30%
LUV220916C000250002022-04-27 10:34AM EDT2022-09-1620.1520.8521.400.00-110346.78%
LUV221216C000250002022-08-15 10:00AM EDT2022-12-1615.6615.0515.25+1.96+14.31%12161.28%
LUV230120C000250002022-08-04 10:57AM EDT2023-01-2014.8015.2515.450.00-422959.38%
LUV230317C000250002022-08-09 3:26PM EDT2023-03-1714.4515.4515.750.00-61756.01%
LUV240119C000250002022-08-09 3:16PM EDT2024-01-1915.9016.9017.250.00-119951.05%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000250002022-08-02 11:04AM EDT2022-08-190.030.000.030.00-1142181.25%
LUV220826P000250002022-07-27 2:47PM EDT2022-08-260.050.000.030.00--0109.38%
LUV220909P000250002022-08-08 9:30AM EDT2022-09-090.010.000.050.00-404077.34%
LUV220916P000250002022-08-12 10:31AM EDT2022-09-160.030.000.030.00-224364.06%
LUV221118P000250002022-08-09 3:06PM EDT2022-11-180.270.140.210.00-84054.49%
LUV221216P000250002022-08-15 9:30AM EDT2022-12-160.270.210.28-0.07-20.59%31,82951.37%
LUV230120P000250002022-08-15 10:36AM EDT2023-01-200.380.360.42-0.01-2.56%11,88150.49%
LUV230317P000250002022-08-08 2:38PM EDT2023-03-170.650.490.590.00-402148.39%
LUV240119P000250002022-07-13 9:58AM EDT2024-01-191.901.331.490.00-239341.82%