LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190920C000325002019-09-10 9:30AM EDT32.5020.8022.5024.100.00-110171.88%
LUV190920C000350002019-07-17 3:18PM EDT35.0017.8013.4016.700.00-2300.00%
LUV190920C000375002019-06-07 10:57AM EDT37.5016.2714.2014.400.00-2200.00%
LUV190920C000400002019-09-12 1:59PM EDT40.0015.310.000.000.00-200.00%
LUV190920C000425002019-09-11 2:14PM EDT42.5012.100.000.000.00-300.00%
LUV190920C000440002019-08-23 2:48PM EDT44.006.700.000.000.00-100.00%
LUV190920C000450002019-09-11 11:41AM EDT45.0010.700.000.000.00-15000.00%
LUV190920C000455002019-08-23 12:54PM EDT45.505.500.000.000.00-200.00%
LUV190920C000460002019-08-26 12:11AM EDT46.004.800.000.000.00-100.00%
LUV190920C000465002019-08-30 3:00PM EDT46.506.000.000.000.00-100.00%
LUV190920C000475002019-09-12 9:30AM EDT47.507.100.000.000.00-700.00%
LUV190920C000480002019-08-26 9:54AM EDT48.003.500.000.000.00--00.00%
LUV190920C000485002019-09-03 12:42PM EDT48.506.230.000.000.00-200.00%
LUV190920C000490002019-08-20 1:50PM EDT49.002.100.000.000.00--00.00%
LUV190920C000495002019-09-09 2:45PM EDT49.503.820.000.000.00-100.00%
LUV190920C000500002019-09-13 10:01AM EDT50.006.000.000.000.00-2300.00%
LUV190920C000505002019-09-04 10:54AM EDT50.501.950.000.000.00-100.00%
LUV190920C000510002019-09-10 9:30AM EDT51.002.300.000.000.00-1000.00%
LUV190920C000515002019-09-13 11:22AM EDT51.504.600.000.000.00-1000.00%
LUV190920C000520002019-09-13 1:23PM EDT52.004.010.000.000.00-300.00%
LUV190920C000525002019-09-13 3:29PM EDT52.503.450.000.000.00-4900.00%
LUV190920C000530002019-09-13 2:47PM EDT53.003.100.000.000.00-6300.00%
LUV190920C000535002019-09-13 2:52PM EDT53.502.520.000.000.00-9900.00%
LUV190920C000540002019-09-13 1:44PM EDT54.002.000.000.000.00-400.00%
LUV190920C000545002019-09-13 2:52PM EDT54.501.610.000.000.00-600.00%
LUV190920C000550002019-09-13 3:59PM EDT55.001.160.000.000.00-38500.00%
LUV190920C000555002019-09-13 3:56PM EDT55.500.800.000.000.00-4100.00%
LUV190920C000560002019-09-13 3:51PM EDT56.000.620.000.000.00-12501.56%
LUV190920C000565002019-09-13 3:50PM EDT56.500.400.000.000.00-8003.13%
LUV190920C000570002019-09-13 3:59PM EDT57.000.230.000.000.00-4506.25%
LUV190920C000575002019-09-13 3:29PM EDT57.500.150.000.000.00-5406.25%
LUV190920C000580002019-09-03 2:43PM EDT58.000.030.000.000.00--06.25%
LUV190920C000600002019-09-13 11:57AM EDT60.000.040.000.000.00-6012.50%
LUV190920C000625002019-09-13 11:57AM EDT62.500.020.000.000.00-1025.00%
LUV190920C000650002019-08-23 9:30AM EDT65.000.050.000.000.00-5025.00%
LUV190920C000675002019-07-17 2:51PM EDT67.500.080.050.050.00-36181.25%
LUV190920C000700002019-09-13 1:36PM EDT70.000.030.000.000.00-12050.00%
LUV190920C000750002019-05-22 11:43AM EDT75.000.100.000.100.00-214117.58%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190920P000325002019-06-07 10:57AM EDT32.500.050.000.100.00-166209.38%
LUV190920P000350002019-07-02 10:30AM EDT35.000.050.000.000.00-20050.00%
LUV190920P000375002019-08-05 9:32AM EDT37.500.150.000.050.00-120145.31%
LUV190920P000400002019-09-09 10:08AM EDT40.000.030.000.000.00-1050.00%
LUV190920P000420002019-08-23 3:45PM EDT42.000.070.000.000.00-30050.00%
LUV190920P000425002019-09-09 10:00AM EDT42.500.030.000.000.00-10050.00%
LUV190920P000430002019-08-29 3:08PM EDT43.000.05-0.000.00--050.00%
LUV190920P000440002019-08-26 9:36AM EDT44.000.120.000.000.00--050.00%
LUV190920P000450002019-09-12 11:43AM EDT45.000.050.000.000.00-213050.00%
LUV190920P000460002019-08-19 2:33PM EDT46.000.280.000.000.00--050.00%
LUV190920P000465002019-09-09 9:59AM EDT46.500.03-0.000.00--050.00%
LUV190920P000475002019-09-13 11:57AM EDT47.500.010.000.000.00-1025.00%
LUV190920P000480002019-09-13 12:12PM EDT48.000.030.000.000.00-2025.00%
LUV190920P000485002019-09-04 1:50PM EDT48.500.180.000.000.00-10025.00%
LUV190920P000490002019-09-13 2:52PM EDT49.000.020.000.000.00-2025.00%
LUV190920P000495002019-09-06 1:31PM EDT49.500.040.000.000.00-42025.00%
LUV190920P000500002019-09-13 2:52PM EDT50.000.040.050.000.00-31025.00%
LUV190920P000505002019-09-12 11:42AM EDT50.500.040.000.000.00-243025.00%
LUV190920P000510002019-09-13 11:22AM EDT51.000.030.050.000.00-1025.00%
LUV190920P000515002019-09-11 3:25PM EDT51.500.310.000.000.00-6012.50%
LUV190920P000520002019-09-12 3:27PM EDT52.000.080.000.000.00-9012.50%
LUV190920P000525002019-09-13 3:28PM EDT52.500.050.000.000.00-140012.50%
LUV190920P000530002019-09-13 12:03PM EDT53.000.050.000.000.00-26012.50%
LUV190920P000535002019-09-12 10:43AM EDT53.500.270.000.000.00-37012.50%
LUV190920P000540002019-09-13 1:34PM EDT54.000.130.000.000.00-3806.25%
LUV190920P000545002019-09-16 12:03AM EDT54.500.200.000.000.00--06.25%
LUV190920P000550002019-09-13 2:51PM EDT55.000.310.000.000.00-4703.13%
LUV190920P000555002019-09-16 12:03AM EDT55.500.500.000.000.00--01.56%
LUV190920P000560002019-09-16 12:03AM EDT56.000.690.000.000.00---0.00%
LUV190920P000565002019-09-16 12:03AM EDT56.500.980.000.000.00---0.00%
LUV190920P000570002019-09-13 12:42PM EDT57.001.300.000.000.00-400.00%
LUV190920P000575002019-09-13 9:42AM EDT57.501.550.000.000.00-100.00%
LUV190920P000580002019-09-16 12:03AM EDT58.001.900.000.000.00---0.00%
LUV190920P000600002019-08-16 11:30AM EDT60.0010.650.000.000.00-100.00%
LUV190920P000625002019-09-10 12:57PM EDT62.509.470.000.000.00-200.00%
LUV190920P000650002019-09-09 1:46PM EDT65.0011.920.000.000.00-100.00%
LUV190920P000700002019-07-26 11:33AM EDT70.0016.2717.6018.300.00-50314.36%
LUV190920P000750002019-07-24 12:01PM EDT75.0020.6521.4025.400.00--0375.39%