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:41.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000410002022-08-15 3:59PM EDT2022-08-190.150.110.14+0.03+25.00%4261,18334.77%
LUV220826C000410002022-08-15 3:33PM EDT2022-08-260.460.370.41+0.13+39.39%14321333.59%
LUV220902C000410002022-08-15 12:11PM EDT2022-09-020.870.580.64+0.33+61.11%86033.59%
LUV220909C000410002022-08-15 11:14AM EDT2022-09-090.890.780.85+0.16+21.92%410533.94%
LUV220923C000410002022-08-15 3:18PM EDT2022-09-231.301.131.24+0.23+21.50%265635.01%
LUV220930C000410002022-08-15 9:45AM EDT2022-09-301.461.311.42+0.25+20.66%3235.55%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000410002022-08-15 3:08PM EDT2022-08-191.401.401.51-0.70-33.33%1052435.65%
LUV220826P000410002022-07-27 10:13AM EDT2022-08-262.251.621.750.00-153332.72%
LUV220902P000410002022-08-03 12:32PM EDT2022-09-022.781.861.970.00-103832.67%
LUV220923P000410002022-08-10 11:25AM EDT2022-09-232.802.362.510.00--1333.25%