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:50.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000500002022-08-08 2:09PM EDT2022-08-190.020.010.020.00-136495.31%
LUV220826C000500002022-07-27 2:47PM EDT2022-08-260.090.000.060.00--2663.28%
LUV220902C000500002022-07-25 2:47PM EDT2022-09-020.120.000.030.00--149.22%
LUV220916C000500002022-08-11 1:31PM EDT2022-09-160.050.040.050.00-12,68940.04%
LUV221118C000500002022-08-11 1:54PM EDT2022-11-180.350.320.35+0.08+29.63%1118434.72%
LUV221216C000500002022-08-11 11:09AM EDT2022-12-160.500.490.53+0.06+13.64%42,24234.28%
LUV230120C000500002022-08-11 9:30AM EDT2023-01-200.750.750.80+0.07+10.29%214,26234.47%
LUV230317C000500002022-08-11 2:17PM EDT2023-03-171.301.211.29-0.05-3.70%47935.24%
LUV240119C000500002022-08-11 11:35AM EDT2024-01-193.903.753.90+0.35+9.86%31,36438.09%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000500002022-07-15 1:49PM EDT2022-08-1910.4210.6010.750.00--0164.65%
LUV220916P000500002022-08-02 9:48AM EDT2022-09-1612.0510.6010.750.00-31258.20%
LUV221118P000500002022-08-02 10:02AM EDT2022-11-1812.3010.7510.850.00-51838.14%
LUV221216P000500002022-08-09 10:19AM EDT2022-12-1611.5010.8510.950.00-10019935.45%
LUV230120P000500002022-08-05 3:44PM EDT2023-01-2011.6610.9511.150.00-19,03634.35%
LUV230317P000500002022-08-11 11:37AM EDT2023-03-1711.1811.2011.35+0.63+5.97%1631.93%
LUV240119P000500002022-08-05 3:44PM EDT2024-01-1913.1612.6012.900.00-396230.43%