Canada markets open in 6 hours 11 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed 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:30.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000300002022-08-15 2:02PM EDT2022-08-1910.090.000.000.00-100.00%
LUV220909C000300002022-08-01 3:50PM EDT2022-09-098.700.000.000.00-100.00%
LUV220916C000300002022-08-15 3:52PM EDT2022-09-169.800.000.000.00-2000.00%
LUV221118C000300002022-08-15 2:02PM EDT2022-11-1810.570.000.000.00-100.00%
LUV221216C000300002022-08-12 12:47PM EDT2022-12-1610.300.000.000.00-100.00%
LUV230120C000300002022-08-15 1:34PM EDT2023-01-2011.200.000.000.00-300.00%
LUV230317C000300002022-08-11 2:18PM EDT2023-03-1711.200.000.000.00-300.00%
LUV240119C000300002022-08-09 3:29PM EDT2024-01-1912.450.000.000.00-100.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000300002022-08-03 3:26PM EDT2022-08-190.020.000.000.00-6050.00%
LUV220902P000300002022-08-15 1:22PM EDT2022-09-020.030.000.000.00-3025.00%
LUV220909P000300002022-08-11 3:56PM EDT2022-09-090.090.000.000.00--025.00%
LUV220916P000300002022-08-15 11:04AM EDT2022-09-160.050.000.000.00-1025.00%
LUV220923P000300002022-08-15 12:13PM EDT2022-09-230.110.000.000.00-192025.00%
LUV221118P000300002022-08-15 3:53PM EDT2022-11-180.410.000.000.00-9012.50%
LUV221216P000300002022-08-15 2:23PM EDT2022-12-160.540.000.000.00-11012.50%
LUV230120P000300002022-08-12 1:36PM EDT2023-01-200.860.000.000.00-5012.50%
LUV230317P000300002022-07-28 10:15AM EDT2023-03-171.800.000.000.00--06.25%
LUV240119P000300002022-08-12 2:22PM EDT2024-01-192.520.000.000.00-306.25%