Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time 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:42.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000425002022-08-15 3:20PM EDT2022-08-190.020.020.03-0.02-50.00%1,5112,56939.06%
LUV220826C000425002022-08-15 12:34PM EDT2022-08-260.200.100.13+0.10+100.00%30433.20%
LUV220916C000425002022-08-15 3:59PM EDT2022-09-160.560.540.57+0.06+12.00%4993,61833.25%
LUV221118C000425002022-08-15 3:20PM EDT2022-11-181.871.721.82+0.15+8.72%1231,97836.40%
LUV221216C000425002022-08-15 11:21AM EDT2022-12-162.332.132.21+0.08+3.56%1930736.38%
LUV230120C000425002022-08-15 10:33AM EDT2023-01-202.872.572.69+0.34+13.44%932,09636.79%
LUV230317C000425002022-08-15 12:51PM EDT2023-03-173.653.303.45+0.40+12.31%36537.95%
LUV240119C000425002022-08-15 2:01PM EDT2024-01-196.566.206.40+0.36+5.81%25084839.92%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000425002022-08-15 2:59PM EDT2022-08-192.722.752.93-0.59-17.82%223946.88%
LUV220916P000425002022-08-15 3:23PM EDT2022-09-163.153.253.40-0.40-11.27%253,57732.47%
LUV221118P000425002022-08-15 3:16PM EDT2022-11-184.194.254.40-0.36-7.91%15332.79%
LUV221216P000425002022-08-15 2:45PM EDT2022-12-164.484.504.70-0.47-9.49%115432.24%
LUV230120P000425002022-08-15 11:54AM EDT2023-01-204.654.905.05-0.50-9.71%485,52131.92%
LUV230317P000425002022-08-12 3:10PM EDT2023-03-175.805.455.600.00--2032.06%
LUV240119P000425002022-08-12 2:19PM EDT2024-01-197.607.357.550.00-4440630.89%