Canada markets open in 6 hours

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:40.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000400002022-08-15 3:53PM EDT2022-08-190.440.000.000.00-80503.13%
LUV220826C000400002022-08-15 3:04PM EDT2022-08-260.820.000.000.00-13101.56%
LUV220902C000400002022-08-15 2:50PM EDT2022-09-021.130.000.000.00-2801.56%
LUV220909C000400002022-08-15 11:38AM EDT2022-09-091.500.000.000.00-3301.56%
LUV220916C000400002022-08-15 2:46PM EDT2022-09-161.580.000.000.00-22500.78%
LUV220923C000400002022-08-15 1:59PM EDT2022-09-231.860.000.000.00-5000.78%
LUV221118C000400002022-08-15 3:56PM EDT2022-11-182.850.000.000.00-38500.78%
LUV221216C000400002022-08-15 2:14PM EDT2022-12-163.440.000.000.00-1000.39%
LUV230120C000400002022-08-15 10:02AM EDT2023-01-204.150.000.000.00-6600.39%
LUV230317C000400002022-08-15 2:28PM EDT2023-03-174.740.000.000.00-300.39%
LUV240119C000400002022-08-15 3:52PM EDT2024-01-197.500.000.000.00-5600.20%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000400002022-08-15 2:27PM EDT2022-08-190.600.000.000.00-10900.00%
LUV220826P000400002022-08-15 3:38PM EDT2022-08-260.990.000.000.00-9500.00%
LUV220902P000400002022-08-15 9:30AM EDT2022-09-021.450.000.000.00-200.00%
LUV220909P000400002022-08-10 11:34AM EDT2022-09-091.830.000.000.00-1600.00%
LUV220916P000400002022-08-15 3:44PM EDT2022-09-161.650.000.000.00-21500.00%
LUV220923P000400002022-08-11 10:07AM EDT2022-09-231.900.000.000.00-400.00%
LUV221118P000400002022-08-15 1:51PM EDT2022-11-182.760.000.000.00-100.00%
LUV221216P000400002022-08-10 2:46PM EDT2022-12-163.500.000.000.00-1100.00%
LUV230120P000400002022-08-15 9:49AM EDT2023-01-203.480.000.000.00-500.00%
LUV230317P000400002022-08-09 1:13PM EDT2023-03-175.160.000.000.00-100.00%
LUV240119P000400002022-08-12 12:52PM EDT2024-01-196.350.000.000.00-20100.00%