Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.22+0.59 (+1.53%)
At close: 01:00PM EST
39.20 -0.02 (-0.05%)
After hours: 04:55PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221202C000450002022-11-03 11:43AM EST2022-12-020.030.000.090.00--055.08%
LUV221209C000450002022-11-15 9:30AM EST2022-12-090.050.000.050.00-1039.65%
LUV221216C000450002022-11-25 10:47AM EST2022-12-160.050.040.07+0.01+25.00%26034.57%
LUV221230C000450002022-11-22 1:47PM EST2022-12-300.100.090.130.00-6030.57%
LUV230120C000450002022-11-25 12:58PM EST2023-01-200.320.310.35+0.07+28.00%245031.64%
LUV230317C000450002022-11-25 12:24PM EST2023-03-171.101.061.12+0.19+20.88%4034.67%
LUV230616C000450002022-11-25 12:34PM EST2023-06-162.222.112.20+0.39+21.31%5036.18%
LUV240119C000450002022-11-25 11:32AM EST2024-01-194.414.204.40+0.31+7.56%10038.66%
LUV250117C000450002022-11-23 3:27PM EST2025-01-176.906.957.300.00-2040.96%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV221216P000450002022-11-21 2:21PM EST2022-12-167.215.655.900.00-100038.77%
LUV230120P000450002022-11-23 11:04AM EST2023-01-206.225.856.000.00-68027.64%
LUV230317P000450002022-11-21 10:59AM EST2023-03-177.436.306.450.00-5028.03%
LUV230616P000450002022-11-02 11:14AM EST2023-06-168.956.957.150.00--028.32%
LUV240119P000450002022-11-25 12:40PM EST2024-01-198.138.058.30-2.07-20.29%265727.21%
LUV250117P000450002022-11-17 2:49PM EST2025-01-1710.709.459.800.00-1026.66%