Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.22+0.59 (+1.53%)
At close: 01:00PM EST
39.20 -0.02 (-0.05%)
After hours: 04:55PM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202C000400002022-11-25 12:56PM EST2022-12-020.290.290.31+0.09+45.00%206028.52%
LUV221209C000400002022-11-25 12:46PM EST2022-12-090.710.640.70+0.23+47.92%46033.74%
LUV221216C000400002022-11-25 12:38PM EST2022-12-160.970.920.96+0.28+40.58%118034.67%
LUV221223C000400002022-11-25 12:55PM EST2022-12-231.091.081.13+0.26+31.33%41033.99%
LUV221230C000400002022-11-25 12:43PM EST2022-12-301.291.201.31+0.31+31.63%15034.18%
LUV230120C000400002022-11-25 12:54PM EST2023-01-201.751.741.77+0.31+21.53%205034.57%
LUV230317C000400002022-11-25 12:24PM EST2023-03-172.932.842.90+0.35+13.57%30037.48%
LUV230616C000400002022-11-25 11:56AM EST2023-06-164.324.104.25+0.47+12.21%52039.42%
LUV240119C000400002022-11-25 12:30PM EST2024-01-196.606.306.50+0.53+8.73%2040.92%
LUV250117C000400002022-11-23 11:42AM EST2025-01-178.989.059.400.00-36142.93%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202P000400002022-11-25 11:02AM EST2022-12-020.911.011.06-0.66-42.04%2926.95%
LUV221209P000400002022-11-17 2:00PM EST2022-12-092.841.301.420.00-1031.74%
LUV221216P000400002022-11-25 12:47PM EST2022-12-161.541.591.64-0.31-16.76%15031.93%
LUV221223P000400002022-11-25 11:05AM EST2022-12-231.581.691.78-0.96-37.80%10030.96%
LUV230120P000400002022-11-25 12:30PM EST2023-01-202.182.242.28-0.31-12.45%136030.13%
LUV230317P000400002022-11-25 12:34PM EST2023-03-173.153.103.20-0.55-14.86%12031.96%
LUV230616P000400002022-11-25 10:47AM EST2023-06-163.953.954.10-0.75-15.96%1031.45%
LUV240119P000400002022-11-16 2:02PM EST2024-01-196.055.305.450.00-6029.94%
LUV250117P000400002022-10-18 2:07PM EST2025-01-1710.277.607.900.00-51532.73%