LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190927C000440002019-08-19 12:56PM EDT44.006.5011.8012.700.00-11156.05%
LUV190927C000450002019-09-17 10:04AM EDT45.0010.809.8010.700.00--083.20%
LUV190927C000475002019-08-22 1:01PM EDT47.504.307.208.000.00-1082.72%
LUV190927C000480002019-08-29 12:59PM EDT48.004.606.907.500.00-1056.64%
LUV190927C000485002019-08-29 12:59PM EDT48.504.146.507.000.00-1057.62%
LUV190927C000490002019-08-19 10:50AM EDT49.002.757.107.700.00-318109.62%
LUV190927C000495002019-08-23 1:47PM EDT49.502.605.505.900.00-10060.25%
LUV190927C000500002019-09-18 2:11PM EDT50.006.005.005.500.00-3061.52%
LUV190927C000505002019-09-19 3:32PM EDT50.504.834.504.80+1.73+55.81%2046.48%
LUV190927C000510002019-09-10 10:13AM EDT51.002.684.004.400.00-6048.05%
LUV190927C000515002019-09-13 9:51AM EDT51.504.813.503.800.00-2038.67%
LUV190927C000520002019-09-13 12:19PM EDT52.004.103.003.400.00-9039.65%
LUV190927C000525002019-09-18 12:41PM EDT52.504.102.652.850.00-29033.11%
LUV190927C000530002019-09-17 11:16AM EDT53.003.162.202.400.00-7030.96%
LUV190927C000535002019-09-19 11:12AM EDT53.502.151.801.95-0.48-18.25%1028.22%
LUV190927C000540002019-09-19 12:42PM EDT54.001.731.401.55-0.43-19.91%811326.66%
LUV190927C000545002019-09-19 10:00AM EDT54.501.401.051.25-0.45-24.32%3027.15%
LUV190927C000550002019-09-19 11:42AM EDT55.001.220.750.90-0.33-21.29%48024.90%
LUV190927C000555002019-09-19 12:08PM EDT55.500.900.500.65-0.25-21.74%23024.37%
LUV190927C000560002019-09-19 3:55PM EDT56.000.410.350.45-0.49-54.44%33023.83%
LUV190927C000565002019-09-19 3:08PM EDT56.500.300.200.30-0.57-65.52%26023.54%
LUV190927C000570002019-09-18 12:08PM EDT57.000.550.100.200.00-48023.63%
LUV190927C000575002019-09-19 12:30PM EDT57.500.150.050.15-0.10-40.00%3-24.81%
LUV190927C000580002019-09-19 9:53AM EDT58.000.100.000.10-0.14-58.33%11025.20%
LUV190927C000585002019-09-18 12:08PM EDT58.500.170.000.100.00--028.13%
LUV190927C000600002019-09-17 2:45PM EDT60.000.07-0.200.00--043.65%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190927P000430002019-08-27 12:40PM EDT43.000.150.000.000.00-1050.00%
LUV190927P000440002019-09-11 11:23AM EDT44.000.090.000.200.00-5081.45%
LUV190927P000450002019-09-11 11:23AM EDT45.000.190.000.150.00-5070.70%
LUV190927P000460002019-08-27 3:23PM EDT46.000.350.000.150.00-5064.26%
LUV190927P000465002019-09-09 11:36AM EDT46.500.08-0.200.00--075.00%
LUV190927P000475002019-09-03 12:03PM EDT47.500.300.000.000.00-1025.00%
LUV190927P000480002019-09-04 9:41AM EDT48.000.290.000.000.00-2025.00%
LUV190927P000485002019-09-09 11:36AM EDT48.500.130.000.150.00-2056.06%
LUV190927P000490002019-09-16 9:41AM EDT49.000.050.000.150.00-2052.44%
LUV190927P000495002019-09-09 9:44AM EDT49.500.220.050.200.00-50052.73%
LUV190927P000500002019-09-13 11:28AM EDT50.000.070.000.200.00-5048.93%
LUV190927P000505002019-09-10 12:03PM EDT50.500.300.000.200.00-5045.22%
LUV190927P000510002019-09-13 10:57AM EDT51.000.100.000.100.00-5034.38%
LUV190927P000515002019-09-12 3:35PM EDT51.500.140.000.100.00-1031.06%
LUV190927P000520002019-09-19 9:49AM EDT52.000.050.050.15-0.08-61.54%5030.86%
LUV190927P000525002019-09-18 3:23PM EDT52.500.150.100.150.00-2027.15%
LUV190927P000530002019-09-18 10:59AM EDT53.000.170.150.20+0.05+41.67%27025.78%
LUV190927P000535002019-09-19 9:48AM EDT53.500.200.200.30-0.02-9.09%10025.64%
LUV190927P000540002019-09-19 3:57PM EDT54.000.340.300.40-0.01-2.86%14024.32%
LUV190927P000545002019-09-19 3:58PM EDT54.500.500.450.60+0.13+35.14%9025.05%
LUV190927P000550002019-09-19 3:56PM EDT55.000.700.650.75+0.23+48.94%73022.90%
LUV190927P000555002019-09-19 12:51PM EDT55.500.800.901.05+0.26+48.15%27023.78%
LUV190927P000560002019-09-19 12:13PM EDT56.000.901.201.35+0.05+5.88%3023.24%
LUV190927P000570002019-09-17 10:35AM EDT57.001.651.952.150.00--024.90%
LUV190927P000580002019-09-19 9:31AM EDT58.002.202.803.10+0.25+12.82%2029.79%