Canada markets open in 8 hours 21 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.63+0.01 (+0.03%)
At close: 04:00PM EDT
29.68 +0.05 (+0.17%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230331C000300002023-03-24 3:59PM EDT2023-03-310.460.000.000.00-23803.13%
LUV230406C000300002023-03-24 3:27PM EDT2023-04-060.730.000.000.00-1503.13%
LUV230414C000300002023-03-24 3:53PM EDT2023-04-140.970.000.000.00-2701.56%
LUV230421C000300002023-03-24 3:56PM EDT2023-04-211.110.000.000.00-5001.56%
LUV230428C000300002023-03-24 1:17PM EDT2023-04-281.290.000.000.00-5701.56%
LUV230505C000300002023-03-24 3:37PM EDT2023-05-051.570.000.000.00-2701.56%
LUV230519C000300002023-03-24 3:35PM EDT2023-05-191.800.000.000.00-3400.78%
LUV230616C000300002023-03-24 3:30PM EDT2023-06-162.150.000.000.00-13300.78%
LUV230915C000300002023-03-24 3:59PM EDT2023-09-153.040.000.000.00-18400.78%
LUV240119C000300002023-03-24 2:18PM EDT2024-01-194.000.000.000.00-5900.39%
LUV250117C000300002023-03-24 1:11PM EDT2025-01-175.650.000.000.00-4800.39%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230331P000300002023-03-24 3:46PM EDT2023-03-310.810.000.000.00-9300.00%
LUV230406P000300002023-03-24 3:36PM EDT2023-04-061.010.000.000.00-1800.00%
LUV230414P000300002023-03-24 3:22PM EDT2023-04-141.250.000.000.00-200.00%
LUV230421P000300002023-03-24 3:52PM EDT2023-04-211.390.000.000.00-7600.00%
LUV230428P000300002023-03-24 3:41PM EDT2023-04-281.600.000.000.00-400.00%
LUV230519P000300002023-03-24 3:35PM EDT2023-05-191.910.000.000.00-4700.00%
LUV230616P000300002023-03-24 3:26PM EDT2023-06-162.300.000.000.00-7400.00%
LUV230915P000300002023-03-24 3:29PM EDT2023-09-153.050.000.000.00-100.00%
LUV240119P000300002023-03-24 3:11PM EDT2024-01-193.880.000.000.00-53300.00%
LUV250117P000300002023-03-23 3:21PM EDT2025-01-175.250.000.000.00-100.00%