Canada Markets open in 5 hrs 2 mins

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:37.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000375002022-08-10 3:27PM EDT2022-08-192.112.012.08+0.76+56.30%21,5660.00%
LUV220826C000375002022-08-11 9:41AM EDT2022-08-262.702.242.32+0.54+25.00%1532.03%
LUV220916C000375002022-08-11 2:00PM EDT2022-09-162.842.842.92+0.51+21.89%4493035.84%
LUV221118C000375002022-08-11 9:31AM EDT2022-11-184.504.154.25+0.71+18.73%131339.06%
LUV221216C000375002022-08-10 2:08PM EDT2022-12-164.754.554.70+0.75+18.75%31,54239.58%
LUV230120C000375002022-08-11 11:34AM EDT2023-01-205.155.055.15-0.01-0.19%11,13039.51%
LUV230317C000375002022-08-11 10:24AM EDT2023-03-176.065.755.95+0.81+15.43%516740.94%
LUV240119C000375002022-08-10 11:47AM EDT2024-01-198.848.608.85+0.74+9.14%730042.47%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000375002022-08-11 12:58PM EDT2022-08-190.180.190.21-0.42-70.00%471,72655.27%
LUV220826P000375002022-08-11 11:23AM EDT2022-08-260.390.400.44-0.20-33.90%1445.80%
LUV220916P000375002022-08-11 12:52PM EDT2022-09-160.890.940.98-0.52-36.88%992,76640.82%
LUV221118P000375002022-08-11 2:03PM EDT2022-11-182.102.052.11-0.51-19.54%47841439.09%
LUV221216P000375002022-08-11 11:19AM EDT2022-12-162.412.412.49-0.32-11.72%193638.77%
LUV230120P000375002022-08-11 1:40PM EDT2023-01-202.742.742.80-0.61-18.21%1003,16537.38%
LUV230317P000375002022-08-08 10:42AM EDT2023-03-173.353.303.400.00-14337.38%
LUV240119P000375002022-08-02 9:44AM EDT2024-01-196.055.205.350.00-101,81634.85%