U.S. Markets open in 4 hrs 11 mins

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.50+0.64 (+1.74%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201002C000250002020-09-29 12:27PM EDT25.0012.4111.3014.500.00-21413.28%
LUV201002C000280002020-09-01 10:36AM EDT28.009.698.5511.150.00-22308.59%
LUV201002C000290002020-09-14 9:30AM EDT29.0011.256.8010.400.00-11207.81%
LUV201002C000295002020-09-09 2:47PM EDT29.5010.106.359.750.00-10172.66%
LUV201002C000300002020-09-25 1:08PM EDT30.006.977.008.550.00-28235.16%
LUV201002C000305002020-09-30 2:02PM EDT30.507.406.257.25-3.45-31.80%51216.02%
LUV201002C000315002020-09-29 9:31AM EDT31.506.305.006.250.00-38190.23%
LUV201002C000320002020-09-25 11:04AM EDT32.006.654.807.00+1.90+40.00%111204.88%
LUV201002C000325002020-09-29 1:08PM EDT32.504.904.105.700.00-113235.16%
LUV201002C000330002020-09-18 12:18PM EDT33.007.104.005.500.00-166151.56%
LUV201002C000335002020-09-29 9:30AM EDT33.504.252.915.250.00-240102.34%
LUV201002C000340002020-09-25 10:45AM EDT34.003.043.054.100.00-12590.23%
LUV201002C000345002020-09-30 2:23PM EDT34.503.453.003.20-0.75-17.86%4624085.55%
LUV201002C000350002020-09-30 3:15PM EDT35.002.362.412.69-1.34-36.22%6013262.50%
LUV201002C000355002020-09-29 10:57AM EDT35.502.461.962.45+0.28+12.84%23179.69%
LUV201002C000360002020-09-30 2:41PM EDT36.001.711.441.74+0.09+5.56%2013170.70%
LUV201002C000365002020-09-30 3:45PM EDT36.501.221.021.46-0.19-13.48%4417256.25%
LUV201002C000370002020-09-30 3:21PM EDT37.000.950.750.94-0.15-13.64%1091,09950.98%
LUV201002C000375002020-09-30 3:53PM EDT37.500.620.520.78-0.16-20.51%26954658.69%
LUV201002C000380002020-09-30 3:55PM EDT38.000.440.400.57-0.14-24.14%7091,62663.48%
LUV201002C000385002020-09-30 3:47PM EDT38.500.270.250.30-0.11-28.95%5751,31158.59%
LUV201002C000390002020-09-30 3:59PM EDT39.000.180.130.24-0.10-35.71%71399361.13%
LUV201002C000395002020-09-30 2:20PM EDT39.500.120.120.15-0.08-40.00%14447365.43%
LUV201002C000400002020-09-30 3:53PM EDT40.000.090.060.09-0.05-35.71%8921,45164.45%
LUV201002C000405002020-09-30 2:59PM EDT40.500.070.050.07-0.04-36.36%12751069.53%
LUV201002C000410002020-09-30 2:23PM EDT41.000.040.030.04-0.04-50.00%1571,00369.92%
LUV201002C000420002020-09-30 1:41PM EDT42.000.010.000.03-0.03-75.00%7880773.44%
LUV201002C000430002020-09-30 9:54AM EDT43.000.010.010.02-0.02-66.67%2955385.94%
LUV201002C000435002020-09-30 9:44AM EDT43.500.040.000.01+0.03+300.00%1026381.25%
LUV201002C000440002020-09-25 11:19AM EDT44.000.020.000.010.00-818587.50%
LUV201002C000450002020-09-29 3:49PM EDT45.000.010.000.010.00-530596.88%
LUV201002C000460002020-09-25 11:57AM EDT46.000.020.000.410.00-1057193.36%
LUV201002C000470002020-09-29 10:41AM EDT47.000.030.000.010.00-12118.75%
LUV201002C000475002020-09-21 12:11AM EDT47.500.110.000.010.00--3118.75%
LUV201002C000490002020-09-21 12:11AM EDT49.000.180.001.420.00--2328.13%
LUV201002C000500002020-09-23 11:11AM EDT50.000.010.000.140.00-1337203.13%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201002P000200002020-09-21 2:40PM EDT20.000.010.000.020.00--2325.00%
LUV201002P000250002020-09-17 12:31PM EDT25.000.050.000.020.00-1400218.75%
LUV201002P000280002020-08-27 9:34AM EDT28.000.210.002.120.00-11440.43%
LUV201002P000290002020-09-29 1:06PM EDT29.000.010.000.020.00-1151143.75%
LUV201002P000295002020-09-21 11:32AM EDT29.500.060.000.020.00-125137.50%
LUV201002P000300002020-09-29 2:57PM EDT30.000.010.000.020.00-10208128.13%
LUV201002P000305002020-09-21 3:05PM EDT30.500.070.000.510.00-111217.19%
LUV201002P000310002020-09-25 1:23PM EDT31.000.020.000.010.00-18132100.00%
LUV201002P000315002020-09-30 1:17PM EDT31.500.010.010.030.00-840114.06%
LUV201002P000320002020-09-29 3:29PM EDT32.000.030.000.030.00-8493100.00%
LUV201002P000325002020-09-25 1:41PM EDT32.500.060.000.030.00-1021892.19%
LUV201002P000330002020-09-28 10:03AM EDT33.000.010.000.04-0.02-66.67%453287.50%
LUV201002P000335002020-09-29 1:36PM EDT33.500.060.000.030.00-1012275.00%
LUV201002P000340002020-09-30 2:40PM EDT34.000.030.010.05-0.01-25.00%1147275.00%
LUV201002P000345002020-09-30 3:09PM EDT34.500.040.030.09-0.07-63.64%68212175.78%
LUV201002P000350002020-09-30 2:10PM EDT35.000.070.050.17+0.01+16.67%833876.17%
LUV201002P000355002020-09-30 12:44PM EDT35.500.070.080.24-0.10-58.82%2436873.05%
LUV201002P000360002020-09-30 3:46PM EDT36.000.130.130.16-0.14-51.85%4588058.20%
LUV201002P000365002020-09-30 3:58PM EDT36.500.230.210.25-0.09-28.12%6026655.08%
LUV201002P000370002020-09-30 3:57PM EDT37.000.370.230.55-0.08-17.78%19851055.27%
LUV201002P000375002020-09-30 3:47PM EDT37.500.570.570.68-0.06-9.52%12858556.45%
LUV201002P000380002020-09-30 3:57PM EDT38.000.840.860.96-0.01-1.18%31235856.45%
LUV201002P000385002020-09-30 3:30PM EDT38.501.231.021.79-0.07-5.38%1637672.07%
LUV201002P000390002020-09-30 3:27PM EDT39.001.621.441.75-0.11-6.36%828769.14%
LUV201002P000395002020-09-30 10:22AM EDT39.501.282.032.29-1.13-46.89%34369.14%
LUV201002P000400002020-09-30 2:23PM EDT40.002.132.482.77-0.71-25.00%4018174.22%
LUV201002P000405002020-09-25 2:10PM EDT40.503.102.974.050.00-179136.91%
LUV201002P000410002020-09-30 1:24PM EDT41.003.102.993.60-0.69-18.21%3810687.89%
LUV201002P000420002020-09-29 12:39PM EDT42.004.554.154.900.00-12979.69%
LUV201002P000430002020-09-21 12:11AM EDT43.005.154.156.250.00-79222.27%
LUV201002P000435002020-09-23 9:30AM EDT43.505.104.506.650.00-618220.51%
LUV201002P000440002020-09-21 12:11AM EDT44.004.606.156.800.00--6179.30%
LUV201002P000450002020-09-25 11:10AM EDT45.006.196.308.350.00-28275.78%
LUV201002P000460002020-09-21 10:31AM EDT46.009.006.9010.200.00-33145.31%
LUV201002P000470002020-09-21 9:30AM EDT47.009.477.7011.250.00-33417.77%
LUV201002P000500002020-08-28 3:46PM EDT50.0012.2810.5014.350.00-100485.35%