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:35.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202C000350002022-11-25 10:40AM EST2022-12-024.404.204.40+1.25+39.68%11054.30%
LUV221209C000350002022-11-15 2:10PM EST2022-12-094.004.304.500.00-1053.91%
LUV221216C000350002022-11-25 11:26AM EST2022-12-164.804.404.55+0.84+21.21%1046.48%
LUV221223C000350002022-11-22 12:24PM EST2022-12-233.604.504.700.00-218146.00%
LUV221230C000350002022-11-22 9:33AM EST2022-12-303.444.604.800.00-1044.34%
LUV230120C000350002022-11-25 12:41PM EST2023-01-205.205.005.15+0.57+12.31%14043.07%
LUV230317C000350002022-11-25 11:33AM EST2023-03-176.205.906.05+0.60+10.71%3043.41%
LUV230616C000350002022-11-25 11:56AM EST2023-06-167.367.107.25+1.28+21.05%5210744.17%
LUV240119C000350002022-11-25 11:32AM EST2024-01-199.479.109.35+1.17+14.10%2044.79%
LUV250117C000350002022-11-23 1:48PM EST2025-01-1711.3111.5512.050.00-1046.04%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202P000350002022-11-25 12:50PM EST2022-12-020.020.010.02-0.03-60.00%9041.80%
LUV221209P000350002022-11-25 10:06AM EST2022-12-090.080.070.09-0.04-33.33%14739.45%
LUV221216P000350002022-11-25 12:51PM EST2022-12-160.180.170.19-0.04-18.18%32039.16%
LUV221223P000350002022-11-25 12:06PM EST2022-12-230.240.240.28-0.11-31.43%1038.09%
LUV221230P000350002022-11-23 2:10PM EST2022-12-300.440.300.340.00-59436.33%
LUV230120P000350002022-11-25 12:52PM EST2023-01-200.620.600.63-0.08-11.43%92036.28%
LUV230317P000350002022-11-25 11:32AM EST2023-03-171.271.281.34-0.12-8.63%11036.55%
LUV230616P000350002022-11-25 10:30AM EST2023-06-162.102.082.17-0.14-6.25%2035.69%
LUV240119P000350002022-11-25 12:52PM EST2024-01-193.333.253.40-0.12-3.48%10033.23%
LUV250117P000350002022-11-14 11:33AM EST2025-01-175.354.604.850.00-32031.45%