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:35.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000350002022-08-12 1:00PM EDT2022-08-194.324.604.750.00-148665.63%
LUV220826C000350002022-08-15 10:11AM EDT2022-08-265.204.654.85+1.10+26.83%11450.00%
LUV220902C000350002022-08-12 3:11PM EDT2022-09-024.524.754.950.00-114752.15%
LUV220916C000350002022-08-15 3:59PM EDT2022-09-165.054.955.10+0.25+5.21%5255044.73%
LUV220923C000350002022-08-10 9:51AM EDT2022-09-235.005.055.350.00--248.00%
LUV221118C000350002022-08-15 3:59PM EDT2022-11-186.066.006.10+0.16+2.71%33712143.16%
LUV221216C000350002022-08-12 3:41PM EDT2022-12-166.256.356.500.00-3228243.31%
LUV230120C000350002022-08-15 3:54PM EDT2023-01-206.906.806.95+0.15+2.22%1789643.38%
LUV230317C000350002022-08-11 2:19PM EDT2023-03-177.507.357.650.00-424344.03%
LUV240119C000350002022-08-15 12:32PM EDT2024-01-1910.6010.0010.25+0.40+3.92%241843.84%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000350002022-08-12 3:00PM EDT2022-08-190.010.000.030.00-1679757.03%
LUV220826P000350002022-08-15 1:17PM EDT2022-08-260.020.020.09-0.05-71.43%1013547.66%
LUV220902P000350002022-08-15 10:08AM EDT2022-09-020.120.100.15-0.05-29.41%277642.19%
LUV220909P000350002022-08-15 10:50AM EDT2022-09-090.220.180.23-0.07-24.14%110440.33%
LUV220916P000350002022-08-15 3:57PM EDT2022-09-160.290.290.31-0.08-21.62%801,51239.06%
LUV220923P000350002022-08-10 10:34AM EDT2022-09-230.570.370.430.00-5839.55%
LUV221118P000350002022-08-15 3:08PM EDT2022-11-181.111.111.15-0.12-9.76%1124738.28%
LUV221216P000350002022-08-15 3:49PM EDT2022-12-161.431.411.46-0.15-9.49%1137237.96%
LUV230120P000350002022-08-12 3:48PM EDT2023-01-201.891.721.790.00-113,86337.42%
LUV230317P000350002022-08-15 3:55PM EDT2023-03-172.272.222.32-0.12-5.02%66537.40%
LUV240119P000350002022-08-15 12:40PM EDT2024-01-193.863.904.05-0.49-11.26%61,18634.51%