Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.22+0.59 (+1.53%)
At close: 01:00PM EST
39.20 -0.02 (-0.05%)
After hours: 04:55PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221209C000250002022-11-01 2:47PM EST2022-12-0912.1014.1014.450.00--0113.28%
LUV221216C000250002022-11-25 10:37AM EST2022-12-1614.4014.2014.40+0.75+5.49%1098.44%
LUV230120C000250002022-11-15 2:10PM EST2023-01-2013.8014.3014.550.00-9071.97%
LUV230317C000250002022-11-09 2:57PM EST2023-03-1713.0914.6514.900.00-1064.70%
LUV240119C000250002022-11-17 11:56AM EST2024-01-1914.9116.3016.600.00-1054.15%
LUV250117C000250002022-11-17 10:26AM EST2025-01-1716.6517.9018.300.00-2051.62%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221209P000250002022-11-01 2:18PM EST2022-12-090.050.000.030.00-1606895.31%
LUV221216P000250002022-11-25 12:45PM EST2022-12-160.020.020.030.00-63082.81%
LUV221223P000250002022-11-08 2:10PM EST2022-12-230.070.000.040.00--069.53%
LUV221230P000250002022-11-17 2:37PM EST2022-12-300.050.000.070.00--067.19%
LUV230120P000250002022-11-23 3:47PM EST2023-01-200.070.030.070.00-3055.86%
LUV230317P000250002022-11-25 11:48AM EST2023-03-170.200.160.30-0.05-20.00%10052.15%
LUV230616P000250002022-10-27 10:25AM EST2023-06-161.010.450.510.00-12046.97%
LUV240119P000250002022-11-10 2:03PM EST2024-01-191.311.001.090.00-1041.14%
LUV250117P000250002022-11-14 12:02PM EST2025-01-172.241.792.080.00-12038.50%