LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200320C000400002019-08-30 10:46AM EDT40.0012.7512.4012.600.00-300.00%
LUV200320C000425002019-10-02 11:14AM EDT42.5010.3012.4012.700.00--245.14%
LUV200320C000450002019-10-04 11:34AM EDT45.009.2010.2010.400.00-23739.94%
LUV200320C000475002019-10-18 12:49PM EDT47.508.008.108.40+0.20+2.56%106737.06%
LUV200320C000500002019-10-16 12:26PM EDT50.006.306.306.500.00-54734.01%
LUV200320C000525002019-10-18 12:49PM EDT52.504.604.604.80-0.29-5.93%11,52931.30%
LUV200320C000550002019-10-18 11:13AM EDT55.003.403.303.40+0.36+11.84%575629.32%
LUV200320C000575002019-10-18 3:45PM EDT57.502.052.152.30-0.01-0.49%1385527.81%
LUV200320C000600002019-10-17 9:30AM EDT60.001.421.451.500.00-575026.78%
LUV200320C000625002019-10-18 2:36PM EDT62.500.880.900.95+0.05+6.02%58626.12%
LUV200320C000650002019-10-14 9:49AM EDT65.000.600.500.600.00-109025.86%
LUV200320C000700002019-09-06 3:21PM EDT70.000.210.150.250.00-2026.17%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200320P000300002019-10-10 12:51PM EDT30.000.100.000.150.00--147.75%
LUV200320P000325002019-09-20 2:50PM EDT32.500.120.050.150.00-101041.99%
LUV200320P000350002019-08-01 10:12AM EDT35.000.370.300.400.00-610644.73%
LUV200320P000375002019-10-03 2:09PM EDT37.500.450.200.250.00-75834.77%
LUV200320P000400002019-09-24 9:37AM EDT40.000.430.300.400.00-54733.01%
LUV200320P000425002019-10-17 9:30AM EDT42.500.640.500.550.00-57430.13%
LUV200320P000450002019-10-17 9:30AM EDT45.000.910.750.850.00-587128.42%
LUV200320P000475002019-10-10 12:42PM EDT47.501.801.201.250.00-3256526.40%
LUV200320P000500002019-10-10 12:01PM EDT50.002.401.801.900.00-3021025.07%
LUV200320P000525002019-10-18 2:48PM EDT52.503.002.652.75-0.50-14.29%2,5007,41423.45%
LUV200320P000550002019-10-04 12:32PM EDT55.005.103.703.900.00-67821.95%
LUV200320P000575002019-09-19 9:49AM EDT57.504.975.205.300.00-46019.86%
LUV200320P000600002019-10-03 3:08PM EDT60.009.106.807.000.00-17517.02%