LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200117C000275002019-10-15 11:59AM EDT27.5027.000.000.000.00-400.00%
LUV200117C000300002019-10-15 12:01PM EDT30.0024.500.000.000.00-700.00%
LUV200117C000325002019-06-04 3:56PM EDT32.5017.0019.4019.800.00-6310.00%
LUV200117C000350002019-10-03 3:10PM EDT35.0017.150.000.000.00-2900.00%
LUV200117C000375002019-06-10 12:11AM EDT37.5018.0114.6015.000.00-3360.00%
LUV200117C000400002019-09-24 2:12PM EDT40.0014.700.000.000.00-300.00%
LUV200117C000425002019-09-20 3:03PM EDT42.5012.600.000.000.00-1000.00%
LUV200117C000450002019-10-09 9:44AM EDT45.0010.100.000.000.00-300.00%
LUV200117C000475002019-10-09 11:31AM EDT47.507.900.000.000.00-2000.00%
LUV200117C000500002019-10-21 2:13PM EDT50.004.600.000.000.00-8100.00%
LUV200117C000525002019-10-21 12:40PM EDT52.503.040.000.000.00-600.00%
LUV200117C000550002019-10-21 3:58PM EDT55.001.750.000.000.00-2101.56%
LUV200117C000575002019-10-21 12:43PM EDT57.501.000.000.000.00-5303.13%
LUV200117C000600002019-10-21 2:40PM EDT60.000.460.000.000.00-39106.25%
LUV200117C000625002019-10-21 3:53PM EDT62.500.240.000.000.00-20706.25%
LUV200117C000650002019-10-18 2:59PM EDT65.000.150.000.000.00-57012.50%
LUV200117C000675002019-09-19 3:57PM EDT67.500.250.050.150.00-13,31428.32%
LUV200117C000700002019-10-17 2:21PM EDT70.000.050.000.000.00-1012.50%
LUV200117C000725002019-09-12 9:51AM EDT72.500.100.000.000.00-61912.50%
LUV200117C000750002019-10-14 9:39AM EDT75.000.060.000.000.00-6012.50%
LUV200117C000800002019-10-16 9:45AM EDT80.000.060.000.000.00-1025.00%
LUV200117C000850002019-09-18 1:04PM EDT85.000.030.000.050.00-1010141.41%
LUV200117C000900002019-08-23 3:55PM EDT90.000.030.000.050.00-921045.70%
LUV200117C000950002019-07-25 2:45PM EDT95.000.030.000.100.00-129854.30%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200117P000275002019-08-05 10:00AM EDT27.500.050.000.100.00-1060.16%
LUV200117P000300002019-09-18 12:09PM EDT30.000.050.050.100.00-1011756.25%
LUV200117P000325002019-10-18 1:19PM EDT32.500.070.000.000.00-1025.00%
LUV200117P000350002019-09-25 12:04PM EDT35.000.070.000.000.00-8025.00%
LUV200117P000375002019-10-10 10:58AM EDT37.500.150.000.000.00-1012.50%
LUV200117P000400002019-10-15 10:38AM EDT40.000.200.000.000.00-10012.50%
LUV200117P000425002019-10-18 1:19PM EDT42.500.270.000.000.00-1012.50%
LUV200117P000450002019-10-21 12:37PM EDT45.000.400.000.000.00-106.25%
LUV200117P000475002019-10-21 3:07PM EDT47.500.750.000.000.00-1406.25%
LUV200117P000500002019-10-21 3:47PM EDT50.001.320.000.000.00-6703.13%
LUV200117P000525002019-10-21 10:26AM EDT52.502.180.000.000.00-4100.78%
LUV200117P000550002019-10-14 12:46PM EDT55.003.220.000.000.00-200.00%
LUV200117P000575002019-10-21 1:50PM EDT57.505.100.000.000.00-200.00%
LUV200117P000600002019-09-20 12:11PM EDT60.006.100.000.000.00-300.00%
LUV200117P000625002019-09-19 9:43AM EDT62.507.608.308.600.00-31230.00%
LUV200117P000650002019-08-02 9:55AM EDT65.0014.7012.1012.400.00-1035.35%
LUV200117P000675002019-06-07 10:57AM EDT67.5016.5015.8016.100.00-11255.03%
LUV200117P000700002019-07-26 11:06AM EDT70.0016.1017.2018.600.00-6952.12%
LUV200117P000725002019-06-10 12:11AM EDT72.5012.6020.6020.900.00-0061.45%
LUV200117P000750002019-06-07 10:57AM EDT75.0024.9321.9024.600.00-3265.55%
LUV200117P000800002019-07-05 2:13PM EDT80.0027.9229.0032.100.00-41102.17%
LUV200117P000850002019-06-10 12:11AM EDT85.0022.3032.3034.200.00-0079.88%