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:39.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000390002022-08-15 2:31PM EDT2022-08-190.980.931.00+0.15+18.07%4481,38038.28%
LUV220826C000390002022-08-15 10:26AM EDT2022-08-261.631.271.33+0.48+41.74%55535.84%
LUV220902C000390002022-08-15 10:26AM EDT2022-09-021.841.521.60+0.40+27.78%27836.04%
LUV220909C000390002022-08-12 11:27AM EDT2022-09-091.561.731.840.00-13936.52%
LUV220923C000390002022-08-15 11:01AM EDT2022-09-232.172.112.26+0.21+10.71%167237.53%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000390002022-08-15 3:54PM EDT2022-08-190.300.280.32-0.16-34.78%1,16774235.65%
LUV220826P000390002022-08-15 3:57PM EDT2022-08-260.620.590.64-0.15-19.48%5918933.99%
LUV220902P000390002022-08-15 1:57PM EDT2022-09-020.720.800.90-0.41-36.28%94534.28%
LUV220909P000390002022-08-15 3:09PM EDT2022-09-091.021.001.09-0.20-16.39%24933.79%
LUV220923P000390002022-08-10 1:57PM EDT2022-09-231.571.341.440.00-141333.99%