LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190830C000450002019-08-19 12:06AM EDT45.004.005.005.900.00--090.04%
LUV190830C000480002019-08-23 3:35PM EDT48.002.852.602.90+1.65+137.50%11152.73%
LUV190830C000485002019-08-07 3:47PM EDT48.502.302.202.400.00--046.19%
LUV190830C000490002019-08-23 3:35PM EDT49.002.001.752.050.00-62547.27%
LUV190830C000495002019-08-21 2:00PM EDT49.501.501.401.600.00-303041.99%
LUV190830C000500002019-08-23 10:07AM EDT50.001.801.051.25+0.15+9.09%57640.23%
LUV190830C000505002019-08-23 2:37PM EDT50.500.900.800.95-0.50-35.71%2917638.97%
LUV190830C000510002019-08-23 3:29PM EDT51.000.680.550.65-0.32-32.00%2810835.94%
LUV190830C000515002019-08-23 3:25PM EDT51.500.500.350.45-0.19-27.54%3716035.16%
LUV190830C000520002019-08-23 3:58PM EDT52.000.250.200.30-0.17-40.48%19341734.57%
LUV190830C000525002019-08-23 3:57PM EDT52.500.160.100.20-0.16-50.00%6324134.77%
LUV190830C000530002019-08-23 3:04PM EDT53.000.120.050.15+0.05+71.43%3410136.43%
LUV190830C000535002019-08-23 3:17PM EDT53.500.100.050.100.00-624336.91%
LUV190830C000540002019-08-22 2:25PM EDT54.000.050.000.100.00-1010741.21%
LUV190830C000545002019-08-20 1:57PM EDT54.500.050.000.100.00-116545.51%
LUV190830C000550002019-08-23 3:36PM EDT55.000.030.000.05-0.07-70.00%2111342.58%
LUV190830C000555002019-07-31 11:10AM EDT55.500.250.000.000.00-51525.00%
LUV190830C000560002019-08-23 9:33AM EDT56.000.030.000.00-0.07-70.00%405125.00%
LUV190830C000565002019-07-31 2:15PM EDT56.500.150.000.000.00-41925.00%
LUV190830C000570002019-07-25 12:41PM EDT57.000.950.000.000.00-1425.00%
LUV190830C000575002019-07-12 2:31PM EDT57.500.360.000.150.00-8064.84%
LUV190830C000580002019-07-29 9:30AM EDT58.000.200.000.150.00-31568.16%
LUV190830C000585002019-08-22 3:22PM EDT58.500.050.000.150.00-31071.48%
LUV190830C000590002019-08-22 10:59AM EDT59.000.080.000.150.00-1275.00%
LUV190830C000600002019-07-26 12:40PM EDT60.000.100.000.000.00-1125.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190830P000435002019-08-19 12:06AM EDT43.500.11-0.000.00--225.00%
LUV190830P000450002019-08-13 9:30AM EDT45.000.360.000.000.00-41925.00%
LUV190830P000455002019-08-16 11:15AM EDT45.500.150.000.000.00-1325.00%
LUV190830P000460002019-08-16 3:10PM EDT46.000.150.000.150.00-41551.95%
LUV190830P000465002019-08-16 3:44PM EDT46.500.200.000.150.00-46155.86%
LUV190830P000470002019-08-22 1:59PM EDT47.000.050.050.150.00-141750.39%
LUV190830P000475002019-08-22 12:26PM EDT47.500.050.100.200.00-31,76249.22%
LUV190830P000480002019-08-22 12:30PM EDT48.000.080.150.250.00-51946.97%
LUV190830P000485002019-08-23 3:50PM EDT48.500.250.200.35+0.08+47.06%234546.78%
LUV190830P000490002019-08-23 3:44PM EDT49.000.310.300.45+0.17+121.43%368045.22%
LUV190830P000495002019-08-23 11:48AM EDT49.500.350.400.50+0.10+40.00%713140.04%
LUV190830P000500002019-08-23 12:49PM EDT50.000.480.550.65+0.18+60.00%5714438.48%
LUV190830P000505002019-08-23 3:24PM EDT50.500.740.750.85+0.34+85.00%22337.31%
LUV190830P000510002019-08-23 12:48PM EDT51.000.901.001.15+0.34+60.71%96638.48%
LUV190830P000515002019-08-23 10:45AM EDT51.500.571.301.50-0.23-28.75%61240.23%
LUV190830P000520002019-08-23 9:50AM EDT52.001.201.601.85+0.10+9.09%25140.23%
LUV190830P000525002019-08-23 3:14PM EDT52.502.051.952.25-0.30-12.77%72141.31%
LUV190830P000530002019-08-23 3:05PM EDT53.002.452.452.70-1.55-38.75%68243.95%
LUV190830P000535002019-08-23 10:28AM EDT53.501.952.803.30-2.85-59.38%1555.66%
LUV190830P000540002019-08-23 9:50AM EDT54.002.873.403.70-0.76-20.94%201354.49%
LUV190830P000545002019-07-22 12:06AM EDT54.503.052.604.000.00--140.63%
LUV190830P000550002019-08-22 1:19PM EDT55.003.634.004.900.00-5477.73%
LUV190830P000555002019-07-25 2:21PM EDT55.505.274.405.500.00-6089.06%
LUV190830P000575002019-08-12 9:53AM EDT57.507.936.507.400.00-20101.95%
LUV190830P000590002019-08-19 9:44AM EDT59.008.406.408.90+8.40+∞%-0115.04%