Canada markets open in 7 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.57+0.24 (+0.95%)
At close: 04:00PM EST
25.60 +0.03 (+0.12%)
Pre-Market: 09:19AM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231201C000300002023-11-24 11:24AM EST2023-12-010.010.000.000.00-209950.00%
LUV231208C000300002023-11-29 10:41AM EST2023-12-080.020.000.000.00-101125.00%
LUV231215C000300002023-11-30 1:40PM EST2023-12-150.020.000.000.00-69,65025.00%
LUV231222C000300002023-11-28 2:21PM EST2023-12-220.020.000.000.00-757712.50%
LUV231229C000300002023-11-29 12:54PM EST2023-12-290.050.000.000.00-2227712.50%
LUV240105C000300002023-11-27 11:51AM EST2024-01-050.040.000.000.00-2812.50%
LUV240119C000300002023-11-30 3:58PM EST2024-01-190.140.000.000.00-1499,44312.50%
LUV240315C000300002023-11-30 3:54PM EST2024-03-150.500.000.000.00-1,2637,9576.25%
LUV240621C000300002023-11-30 3:59PM EST2024-06-211.120.000.000.00-395,0036.25%
LUV250117C000300002023-11-30 3:11PM EST2025-01-172.270.000.000.00-36,7133.13%
LUV260116C000300002023-11-30 9:41AM EST2026-01-163.700.000.000.00-19813.13%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231201P000300002023-11-29 10:37AM EST2023-12-014.500.000.000.00-110.00%
LUV231208P000300002023-11-29 1:19PM EST2023-12-084.400.000.000.00-110.00%
LUV231215P000300002023-11-27 12:59PM EST2023-12-155.500.000.000.00-31520.00%
LUV240119P000300002023-11-30 12:47PM EST2024-01-194.700.000.000.00-45,1310.00%
LUV240315P000300002023-11-30 12:47PM EST2024-03-154.900.000.000.00-131,3930.00%
LUV240621P000300002023-11-30 10:18AM EST2024-06-215.520.000.000.00-42,6350.00%
LUV250117P000300002023-11-29 9:41AM EST2025-01-176.250.000.000.00-12,0300.00%
LUV260116P000300002023-11-30 12:23PM EST2026-01-167.240.000.000.00-101050.00%