LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200619C000275002019-06-19 3:16PM EDT27.5024.3624.4025.000.00--40.00%
LUV200619C000300002019-09-13 1:33PM EDT30.0026.1824.1024.400.00-4650.00%
LUV200619C000375002019-07-03 10:15AM EDT37.5015.6014.2014.400.00-8250.00%
LUV200619C000400002019-09-24 12:34PM EDT40.0015.5115.1015.300.00-52940.89%
LUV200619C000425002019-08-26 12:24PM EDT42.5010.6013.0013.400.00-3840.28%
LUV200619C000450002019-08-16 10:37AM EDT45.007.6012.8013.100.00-152650.07%
LUV200619C000475002019-08-27 10:11AM EDT47.507.209.009.500.00-711835.76%
LUV200619C000500002019-10-02 10:46AM EDT50.005.917.307.500.00-101,04432.25%
LUV200619C000525002019-10-09 3:57PM EDT52.505.715.706.000.00-260231.04%
LUV200619C000550002019-10-16 12:17PM EDT55.004.404.404.600.00-72,38129.44%
LUV200619C000575002019-09-16 2:19PM EDT57.504.403.303.500.00-417428.53%
LUV200619C000600002019-10-15 11:32AM EDT60.002.552.452.600.00-320127.74%
LUV200619C000625002019-10-16 3:15PM EDT62.501.701.751.90-0.30-15.00%515027.15%
LUV200619C000650002019-10-15 3:39PM EDT65.001.301.251.350.00-239126.58%
LUV200619C000700002019-10-09 12:33PM EDT70.000.700.600.700.00-106626.29%
LUV200619C000750002019-06-25 2:38PM EDT75.000.510.600.750.00--1531.40%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200619P000275002019-08-30 9:54AM EDT27.500.180.200.250.00-1047.02%
LUV200619P000300002019-08-22 9:30AM EDT30.000.300.150.250.00-102341.65%
LUV200619P000325002019-10-03 1:01PM EDT32.500.470.200.300.00-76338.09%
LUV200619P000350002019-10-03 10:35AM EDT35.000.650.300.450.00-1021236.52%
LUV200619P000375002019-08-30 11:21AM EDT37.500.850.650.900.00-468038.40%
LUV200619P000400002019-09-06 11:30AM EDT40.000.850.750.950.00-3033.74%
LUV200619P000425002019-10-16 12:17PM EDT42.501.101.001.10-0.05-4.35%323930.18%
LUV200619P000450002019-10-14 12:05PM EDT45.001.561.401.550.00-172,33728.91%
LUV200619P000475002019-10-16 12:20PM EDT47.502.152.002.100.00-102,01227.41%
LUV200619P000500002019-10-16 3:15PM EDT50.003.102.752.850.00-762926.21%
LUV200619P000525002019-10-16 12:38PM EDT52.503.903.703.90-0.10-2.50%3079125.66%
LUV200619P000550002019-10-09 1:02PM EDT55.005.254.805.000.00-320724.18%
LUV200619P000575002019-10-15 12:41PM EDT57.506.106.206.400.00-2026923.15%
LUV200619P000600002019-08-23 2:58PM EDT60.0010.998.108.400.00-29324.49%
LUV200619P000625002019-08-29 10:10AM EDT62.5011.809.8010.100.00-101122.79%