LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV191220C000375002019-08-22 9:50AM EDT37.5014.2015.0019.000.00-1186.62%
LUV191220C000400002019-08-27 2:51PM EDT40.0011.260.000.000.00-100.00%
LUV191220C000425002019-08-16 1:38PM EDT42.508.3011.7015.200.00-25958.01%
LUV191220C000450002019-09-16 2:52PM EDT45.0011.300.000.000.00-1100.00%
LUV191220C000475002019-09-19 3:58PM EDT47.508.310.000.000.00-1300.00%
LUV191220C000500002019-09-19 3:58PM EDT50.006.290.000.000.00-400.00%
LUV191220C000525002019-09-20 3:58PM EDT52.504.100.000.000.00-1100.00%
LUV191220C000550002019-09-20 2:48PM EDT55.002.740.000.000.00-5200.78%
LUV191220C000575002019-09-20 1:28PM EDT57.501.500.000.000.00-4903.13%
LUV191220C000600002019-09-20 3:59PM EDT60.000.850.000.000.00-4806.25%
LUV191220C000625002019-09-19 3:16PM EDT62.500.550.000.000.00-3106.25%
LUV191220C000650002019-09-17 2:36PM EDT65.000.380.000.000.00-306.25%
LUV191220C000700002019-07-23 11:24AM EDT70.000.150.000.000.00-101312.50%
LUV191220C000750002019-07-31 2:30PM EDT75.000.050.000.100.00-1433.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV191220P000325002019-06-27 12:07PM EDT32.500.160.050.150.00--053.13%
LUV191220P000350002019-09-05 10:09AM EDT35.000.100.000.000.00-1025.00%
LUV191220P000375002019-09-16 11:33AM EDT37.500.110.000.000.00-4012.50%
LUV191220P000400002019-09-13 12:47PM EDT40.000.150.000.000.00-6012.50%
LUV191220P000425002019-09-16 11:33AM EDT42.500.240.000.000.00-2012.50%
LUV191220P000450002019-09-19 10:30AM EDT45.000.380.000.000.00-82012.50%
LUV191220P000475002019-09-20 3:05PM EDT47.500.670.000.000.00-706.25%
LUV191220P000500002019-09-20 3:56PM EDT50.001.150.000.000.00-14303.13%
LUV191220P000525002019-09-20 2:52PM EDT52.501.850.000.000.00-1901.56%
LUV191220P000550002019-09-20 3:38PM EDT55.002.800.000.000.00-8400.00%
LUV191220P000575002019-09-20 10:15AM EDT57.504.390.000.000.00-400.00%
LUV191220P000600002019-09-20 11:30AM EDT60.005.920.000.000.00-100.00%
LUV191220P000625002019-09-10 12:57PM EDT62.509.720.000.000.00-200.00%
LUV191220P000650002019-09-09 1:46PM EDT65.0011.990.000.000.00--00.00%
LUV191220P000700002019-07-30 2:58PM EDT70.0017.7015.4020.000.00-6062.06%