Canada markets open in 7 hours 35 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.07-0.09 (-0.31%)
At close: 04:00PM EST
29.05 -0.02 (-0.07%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231215C000350002023-12-07 2:19PM EST2023-12-150.020.000.000.00-34050.00%
LUV240112C000350002023-12-07 10:24AM EST2024-01-120.130.000.000.00--012.50%
LUV240119C000350002023-12-08 3:27PM EST2024-01-190.120.000.000.00-321012.50%
LUV240126C000350002023-12-07 2:50PM EST2024-01-260.240.000.000.00--012.50%
LUV240315C000350002023-12-08 3:18PM EST2024-03-150.450.000.000.00-12406.25%
LUV240621C000350002023-12-08 2:08PM EST2024-06-211.060.000.000.00-1506.25%
LUV250117C000350002023-12-08 3:15PM EST2025-01-172.350.000.000.00-6403.13%
LUV260116C000350002023-12-08 12:16PM EST2026-01-163.900.000.000.00-503.13%
PutsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV231215P000350002023-11-10 3:51PM EST2023-12-1511.855.806.100.00-18176.56%
LUV231229P000350002023-12-08 1:09PM EST2023-12-296.280.000.000.00-100.00%
LUV240119P000350002023-12-08 12:27PM EST2024-01-196.350.000.000.00-1000.00%
LUV240315P000350002023-12-07 3:57PM EST2024-03-156.270.000.000.00-2400.00%
LUV240621P000350002023-11-24 11:12AM EST2024-06-2110.250.000.000.00-45500.00%
LUV250117P000350002023-12-07 3:56PM EST2025-01-177.470.000.000.00-10000.00%
LUV260116P000350002023-12-08 11:01AM EST2026-01-168.500.000.000.00-1500.00%