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:55.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819C000550002022-07-18 12:27PM EDT2022-08-190.010.000.010.00-1429112.50%
LUV220916C000550002022-08-15 1:24PM EDT2022-09-160.010.010.02-0.02-66.67%66,90946.88%
LUV221118C000550002022-08-12 1:29PM EDT2022-11-180.090.050.220.00-808440.04%
LUV221216C000550002022-08-15 10:21AM EDT2022-12-160.210.160.19+0.01+5.00%181434.18%
LUV230120C000550002022-08-15 9:40AM EDT2023-01-200.320.300.34+0.02+6.67%55,49734.23%
LUV230317C000550002022-08-15 9:59AM EDT2023-03-170.680.560.64+0.11+19.30%12434.60%
LUV240119C000550002022-08-10 11:22AM EDT2024-01-192.652.542.660.00-1141336.65%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV220819P000550002022-07-19 2:39PM EDT2022-08-1913.5715.2515.450.00-10164.84%
LUV220916P000550002022-06-28 10:02AM EDT2022-09-1616.7017.7017.850.00-80141.94%
LUV221216P000550002022-08-09 11:33AM EDT2022-12-1616.7115.2515.450.00-1229.88%
LUV230120P000550002022-08-05 3:53PM EDT2023-01-2016.2015.2015.450.00-32,08926.37%
LUV230317P000550002022-08-02 10:41AM EDT2023-03-1717.1515.3515.600.00--527.25%
LUV240119P000550002022-08-05 3:54PM EDT2024-01-1916.9016.1516.350.00-336625.31%