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:42.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000420002022-08-15 3:55PM EDT2022-08-190.040.030.04-0.01-20.00%13593735.55%
LUV220826C000420002022-08-15 3:29PM EDT2022-08-260.200.160.19+0.06+42.86%12221132.91%
LUV220902C000420002022-08-15 1:09PM EDT2022-09-020.460.310.37+0.16+53.33%4114033.11%
LUV220909C000420002022-08-15 3:53PM EDT2022-09-090.520.480.54+0.08+18.18%459833.30%
LUV220923C000420002022-08-15 3:29PM EDT2022-09-230.890.780.89+0.18+25.35%34534.47%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000420002022-08-12 2:48PM EDT2022-08-192.662.262.430.00-108640.63%
LUV220826P000420002022-08-15 2:31PM EDT2022-08-262.292.442.54-0.91-28.44%21732.32%
LUV220902P000420002022-08-15 2:33PM EDT2022-09-022.412.572.74-0.50-17.18%21733.50%
LUV220909P000420002022-08-12 11:04AM EDT2022-09-093.252.622.890.00--1833.01%
LUV220923P000420002022-08-09 1:48PM EDT2022-09-234.303.003.150.00--1032.32%