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:30.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202C000300002022-11-09 11:17AM EST2022-12-027.809.159.400.00-10102.34%
LUV221209C000300002022-11-25 10:33AM EST2022-12-099.349.209.40+1.69+22.09%9077.34%
LUV221216C000300002022-11-25 9:57AM EST2022-12-169.099.259.40+0.34+3.89%25066.41%
LUV221223C000300002022-11-23 10:21AM EST2022-12-238.759.309.500.00-70064.55%
LUV230120C000300002022-11-25 12:55PM EST2023-01-209.569.509.70+0.51+5.64%2055.08%
LUV230317C000300002022-11-25 9:31AM EST2023-03-179.5010.0010.25-0.14-1.45%1051.42%
LUV230616C000300002022-11-18 12:07PM EST2023-06-169.9510.8511.050.00-2050.98%
LUV240119C000300002022-11-14 9:30AM EST2024-01-1911.8512.3012.700.00-5049.22%
LUV250117C000300002022-11-21 3:50PM EST2025-01-1713.6614.5014.900.00-1048.68%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202P000300002022-11-11 11:10AM EST2022-12-020.030.000.030.00-1084.38%
LUV221209P000300002022-11-25 12:52PM EST2022-12-090.010.000.02-0.03-75.00%3612256.25%
LUV221216P000300002022-11-25 12:45PM EST2022-12-160.030.030.040.00-281,75855.08%
LUV221223P000300002022-11-25 12:35PM EST2022-12-230.060.030.08-0.06-50.00%20051.17%
LUV221230P000300002022-11-14 9:30AM EST2022-12-300.170.020.120.00-316852.93%
LUV230120P000300002022-11-25 12:13PM EST2023-01-200.160.140.17-0.04-20.00%55,55245.12%
LUV230317P000300002022-11-25 11:48AM EST2023-03-170.500.460.52-0.06-10.71%2042.73%
LUV230616P000300002022-11-22 2:23PM EST2023-06-161.160.981.050.00-14040.38%
LUV240119P000300002022-11-25 10:23AM EST2024-01-191.911.821.96-0.10-4.98%9036.61%
LUV250117P000300002022-11-03 1:52PM EST2025-01-173.853.003.300.00-1035.00%