LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210115C000250002019-09-18 12:08PM EDT25.0031.5028.5032.300.00-2067.47%
LUV210115C000275002019-06-19 3:16PM EDT27.5024.5824.1027.000.00-7170.00%
LUV210115C000300002019-09-18 10:37AM EDT30.0026.5923.8026.900.00-2051.05%
LUV210115C000325002019-09-11 11:40AM EDT32.5022.1023.0023.800.00-5040.16%
LUV210115C000350002019-08-29 2:13PM EDT35.0018.6020.9021.600.00-1038.40%
LUV210115C000375002019-09-13 1:13PM EDT37.5019.8018.7019.200.00-15034.79%
LUV210115C000400002019-09-18 2:01PM EDT40.0017.8516.8017.300.00-2034.63%
LUV210115C000425002019-09-09 2:04PM EDT42.5013.4014.7015.300.00-3033.22%
LUV210115C000450002019-09-17 10:26AM EDT45.0013.6912.9013.500.00-30032.43%
LUV210115C000475002019-09-16 12:42PM EDT47.5012.0111.1011.800.00-6031.62%
LUV210115C000500002019-09-11 3:15PM EDT50.009.729.5010.100.00-1030.32%
LUV210115C000525002019-09-17 9:35AM EDT52.508.908.208.800.00-1030.25%
LUV210115C000550002019-09-19 10:42AM EDT55.007.207.107.50-0.80-10.00%21029.63%
LUV210115C000575002019-09-19 9:45AM EDT57.506.406.007.00-0.30-4.48%1031.70%
LUV210115C000600002019-09-18 1:16PM EDT60.005.504.905.400.00-6028.92%
LUV210115C000625002019-09-11 3:58PM EDT62.504.004.004.500.00-30028.46%
LUV210115C000650002019-09-16 10:57AM EDT65.003.803.203.700.00-1027.94%
LUV210115C000675002019-09-13 3:37PM EDT67.503.202.603.100.00-1027.85%
LUV210115C000700002019-09-17 1:33PM EDT70.002.582.252.500.00-16027.35%
LUV210115C000725002019-09-13 1:50PM EDT72.502.201.652.150.00-33027.67%
LUV210115C000750002019-08-29 9:56AM EDT75.001.221.301.700.00-3027.14%
LUV210115C000800002019-06-13 1:04PM EDT80.001.120.751.100.00-104126.66%
LUV210115C000850002019-09-19 2:18PM EDT85.000.650.450.80-0.10-13.33%1027.15%
LUV210115C000900002019-09-13 9:36AM EDT90.000.500.350.550.00-8027.22%
LUV210115C000950002019-09-16 11:50AM EDT95.000.400.250.400.00-25027.59%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210115P000250002019-09-09 2:50PM EDT25.000.300.000.750.00-8049.07%
LUV210115P000275002019-06-10 12:11AM EDT27.501.140.350.750.00-0343.95%
LUV210115P000300002019-06-07 10:57AM EDT30.001.050.650.850.00-11040.60%
LUV210115P000325002019-08-12 12:46PM EDT32.501.160.650.800.00-145335.60%
LUV210115P000350002019-08-05 12:48PM EDT35.001.761.101.250.00-2036.04%
LUV210115P000375002019-08-23 9:56AM EDT37.501.851.201.400.00-4033.08%
LUV210115P000400002019-09-19 11:39AM EDT40.001.751.601.85-0.05-2.78%1032.20%
LUV210115P000425002019-09-17 11:09AM EDT42.502.152.052.300.00-7030.79%
LUV210115P000450002019-09-11 12:47PM EDT45.003.122.702.950.00-2030.02%
LUV210115P000475002019-09-16 3:19PM EDT47.503.483.403.700.00-7029.19%
LUV210115P000500002019-09-18 3:33PM EDT50.004.204.304.600.00-33028.51%
LUV210115P000525002019-09-11 2:43PM EDT52.505.605.305.600.00-5027.70%
LUV210115P000550002019-09-17 10:00AM EDT55.006.386.406.900.00-2027.58%
LUV210115P000575002019-09-13 2:19PM EDT57.507.507.808.200.00-9026.90%
LUV210115P000600002019-09-17 11:05AM EDT60.009.099.209.700.00-10026.49%
LUV210115P000625002019-08-06 9:51AM EDT62.5015.3012.4012.700.00-1031.63%
LUV210115P000650002019-06-07 10:57AM EDT65.0014.5015.1015.700.00-20010236.50%
LUV210115P000675002019-08-22 12:00PM EDT67.5017.8014.3014.900.00-1025.10%
LUV210115P000700002019-08-15 10:07AM EDT70.0022.1915.8016.300.00-2021.69%
LUV210115P000725002019-09-16 12:10PM EDT72.5018.1718.4018.900.00-2024.15%
LUV210115P000750002019-06-10 12:11AM EDT75.0021.2723.3024.200.00-7739.59%
LUV210115P000900002019-06-10 12:11AM EDT90.0027.3037.4039.200.00-0049.83%