Canada markets closed

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:32.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000325002022-08-05 9:33AM EDT2022-08-196.207.107.300.00-111106.25%
LUV220916C000325002022-08-05 3:32PM EDT2022-09-166.607.257.500.00-110750.78%
LUV221118C000325002022-08-15 10:58AM EDT2022-11-188.158.008.20+0.95+13.19%53748.54%
LUV221216C000325002022-08-10 11:50AM EDT2022-12-168.348.308.550.00-12548.29%
LUV230120C000325002022-08-15 3:19PM EDT2023-01-208.928.708.85+0.57+6.83%1359546.66%
LUV230317C000325002022-08-11 2:02PM EDT2023-03-179.309.159.450.00-32946.73%
LUV240119C000325002022-08-05 1:48PM EDT2024-01-1911.2511.5511.800.00-511745.48%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000325002022-08-12 2:28PM EDT2022-08-190.010.000.010.00-51,29775.00%
LUV220916P000325002022-08-15 3:12PM EDT2022-09-160.100.110.12-0.08-44.44%212,94843.26%
LUV221118P000325002022-08-15 10:01AM EDT2022-11-180.660.660.70-0.18-21.43%417041.31%
LUV221216P000325002022-08-15 3:12PM EDT2022-12-160.900.890.95-0.10-10.00%1198240.80%
LUV230120P000325002022-08-15 11:53AM EDT2023-01-201.121.131.21-0.16-12.50%102,23239.82%
LUV230317P000325002022-08-10 9:41AM EDT2023-03-171.911.541.630.00-1539.19%
LUV240119P000325002022-08-12 12:13PM EDT2024-01-193.353.053.200.00-227235.96%