Canada markets open in 5 hours 58 minutes

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:45.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000450002022-08-15 3:31PM EDT2022-08-190.020.000.000.00-14025.00%
LUV220826C000450002022-08-15 12:01PM EDT2022-08-260.020.000.000.00-200025.00%
LUV220902C000450002022-08-15 12:44PM EDT2022-09-020.090.000.000.00-18012.50%
LUV220909C000450002022-08-10 9:34AM EDT2022-09-090.160.000.000.00-2012.50%
LUV220916C000450002022-08-15 3:52PM EDT2022-09-160.180.000.000.00-335012.50%
LUV220923C000450002022-08-15 11:51AM EDT2022-09-230.350.000.000.00-2012.50%
LUV220930C000450002022-08-15 2:10PM EDT2022-09-300.400.000.000.00-13506.25%
LUV221118C000450002022-08-15 2:50PM EDT2022-11-181.110.000.000.00-7906.25%
LUV221216C000450002022-08-15 10:32AM EDT2022-12-161.470.000.000.00-706.25%
LUV230120C000450002022-08-15 3:08PM EDT2023-01-201.820.000.000.00-306.25%
LUV230317C000450002022-08-15 3:57PM EDT2023-03-172.460.000.000.00-103.13%
LUV240119C000450002022-08-15 1:09PM EDT2024-01-195.600.000.000.00-803.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000450002022-08-15 3:53PM EDT2022-08-195.310.000.000.00-1400.00%
LUV220826P000450002022-08-03 10:50AM EDT2022-08-266.350.000.000.00-600.00%
LUV220902P000450002022-08-03 9:40AM EDT2022-09-027.000.000.000.00-200.00%
LUV220916P000450002022-08-15 3:12PM EDT2022-09-165.350.000.000.00-300.00%
LUV221118P000450002022-08-11 9:45AM EDT2022-11-186.200.000.000.00-2000.00%
LUV221216P000450002022-08-15 3:12PM EDT2022-12-166.250.000.000.00-1000.00%
LUV230120P000450002022-08-15 2:01PM EDT2023-01-206.400.000.000.00-2000.00%
LUV230317P000450002022-08-10 11:23AM EDT2023-03-177.500.000.000.00-200.00%
LUV240119P000450002022-08-11 3:45PM EDT2024-01-199.500.000.000.00-2100.00%