Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.63+0.01 (+0.03%)
At close: 04:00PM EDT
29.68 +0.05 (+0.17%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230331C000350002023-03-24 12:53PM EDT2023-03-310.030.000.03-0.01-25.00%4219360.94%
LUV230406C000350002023-03-24 12:07PM EDT2023-04-060.030.000.03-0.02-40.00%1519048.05%
LUV230414C000350002023-03-24 1:51PM EDT2023-04-140.050.030.05-0.02-28.57%301,27240.63%
LUV230421C000350002023-03-24 3:24PM EDT2023-04-210.080.070.080.00-3312,69638.48%
LUV230428C000350002023-03-24 3:57PM EDT2023-04-280.160.110.17+0.04+33.33%127740.92%
LUV230519C000350002023-03-24 3:29PM EDT2023-05-190.290.290.33-0.03-9.38%5741738.87%
LUV230616C000350002023-03-24 3:49PM EDT2023-06-160.490.490.530.00-666,78737.11%
LUV230915C000350002023-03-24 3:59PM EDT2023-09-151.171.141.21+0.03+2.63%2922,85336.18%
LUV240119C000350002023-03-24 3:22PM EDT2024-01-192.052.002.07+0.04+1.99%1659,28736.38%
LUV250117C000350002023-03-24 11:28AM EDT2025-01-173.543.653.90-0.31-8.05%511,20436.19%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV230331P000350002023-03-24 12:53PM EDT2023-03-315.685.255.50+1.03+22.15%2053.13%
LUV230406P000350002023-03-21 9:59AM EDT2023-04-064.405.205.550.00-1069.92%
LUV230414P000350002023-03-24 2:30PM EDT2023-04-145.415.255.55+1.11+25.81%11054.10%
LUV230421P000350002023-03-24 12:54PM EDT2023-04-215.615.305.50+0.23+4.28%44,95242.97%
LUV230428P000350002023-03-23 3:56PM EDT2023-04-285.455.305.600.00-113344.43%
LUV230519P000350002023-03-24 12:54PM EDT2023-05-195.715.455.55+0.16+2.88%97232.72%
LUV230616P000350002023-03-24 1:52PM EDT2023-06-165.925.605.75+0.17+2.96%77,02633.11%
LUV230915P000350002023-03-23 9:55AM EDT2023-09-155.556.106.450.00-31,26134.33%
LUV240119P000350002023-03-24 1:52PM EDT2024-01-196.886.706.85+0.43+6.67%45,11530.43%
LUV250117P000350002023-03-23 12:50PM EDT2025-01-177.747.808.150.00-12,08329.11%