Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.08+0.05 (+0.17%)
At close: 04:00PM EDT
30.07 -0.01 (-0.03%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230406C000250002023-03-07 2:16PM EDT2023-04-068.945.105.350.00--1562.50%
LUV230421C000250002023-03-16 11:41AM EDT2023-04-215.505.305.450.00-148955.57%
LUV230428C000250002023-03-20 11:19AM EDT2023-04-285.675.355.60+0.40+7.59%5555.37%
LUV230519C000250002023-03-17 3:24PM EDT2023-05-195.805.705.850.00-202054.98%
LUV230616C000250002023-03-16 3:32PM EDT2023-06-166.405.906.050.00-1826750.49%
LUV230915C000250002023-03-16 2:24PM EDT2023-09-156.796.506.650.00-216446.41%
LUV240119C000250002023-03-20 2:24PM EDT2024-01-197.347.307.50-0.11-1.48%1157445.36%
LUV250117C000250002023-03-17 3:09PM EDT2025-01-178.808.659.050.00-512242.22%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230324P000250002023-03-20 10:19AM EDT2023-03-240.020.000.02-0.01-33.33%2331178.13%
LUV230331P000250002023-03-17 9:54AM EDT2023-03-310.070.040.050.00-110660.55%
LUV230406P000250002023-03-14 3:53PM EDT2023-04-060.120.080.100.00-3555.86%
LUV230414P000250002023-03-17 11:16AM EDT2023-04-140.190.130.160.00-64551.56%
LUV230421P000250002023-03-20 3:07PM EDT2023-04-210.200.180.20-0.06-23.08%435649.61%
LUV230428P000250002023-03-15 10:45AM EDT2023-04-280.380.240.310.00--251.17%
LUV230519P000250002023-03-20 9:36AM EDT2023-05-190.540.440.47+0.02+3.85%101447.41%
LUV230616P000250002023-03-20 3:50PM EDT2023-06-160.660.650.69-0.09-12.00%284,77645.31%
LUV230915P000250002023-03-20 11:09AM EDT2023-09-151.151.181.25-0.12-9.45%106,97741.36%
LUV240119P000250002023-03-17 2:18PM EDT2024-01-191.931.821.890.00-202,47439.33%
LUV250117P000250002023-03-15 10:17AM EDT2025-01-173.002.843.150.00-1444836.16%