LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190719C000350002019-06-18 11:08AM EDT35.0017.4217.3017.500.00--050.00%
LUV190719C000375002019-06-10 2:19PM EDT37.5013.2014.0014.700.00-130.00%
LUV190719C000400002019-06-07 10:46AM EDT40.0010.8011.6012.400.00-1170.00%
LUV190719C000425002019-07-17 1:49PM EDT42.5010.289.8010.100.00-1010165.63%
LUV190719C000450002019-07-16 10:21AM EDT45.008.207.307.500.00-2850.00%
LUV190719C000470002019-06-28 9:47AM EDT47.004.105.405.600.00--1350.00%
LUV190719C000475002019-07-17 1:02PM EDT47.505.254.905.100.00-5090.63%
LUV190719C000485002019-07-11 1:57PM EDT48.503.503.904.100.00--775.78%
LUV190719C000495002019-07-17 1:31PM EDT49.503.232.903.100.00-1060.35%
LUV190719C000500002019-07-18 10:39AM EDT50.002.602.452.55-0.38-12.75%323444.14%
LUV190719C000505002019-07-17 3:31PM EDT50.501.861.952.050.00-73537.11%
LUV190719C000510002019-07-16 10:12AM EDT51.002.111.401.550.00-1029.69%
LUV190719C000515002019-07-18 11:04AM EDT51.501.100.951.10-0.85-43.59%4027.74%
LUV190719C000520002019-07-18 11:04AM EDT52.000.650.500.65-0.22-25.29%527122.27%
LUV190719C000525002019-07-18 11:42AM EDT52.500.200.250.30-0.10-33.33%9787919.34%
LUV190719C000530002019-07-18 11:34AM EDT53.000.100.050.15-0.10-50.00%41022.07%
LUV190719C000535002019-07-18 10:29AM EDT53.500.070.000.05-0.03-30.00%16021.68%
LUV190719C000540002019-07-17 9:47AM EDT54.000.050.000.050.00-4028.91%
LUV190719C000545002019-07-18 10:29AM EDT54.500.040.000.10+0.01+33.33%1566442.97%
LUV190719C000550002019-07-16 2:54PM EDT55.000.080.000.150.00-2774556.45%
LUV190719C000560002019-06-24 1:59PM EDT56.000.110.000.150.00--059.38%
LUV190719C000575002019-07-16 9:46AM EDT57.500.080.000.050.00-4063.28%
LUV190719C000600002019-07-16 2:54PM EDT60.000.030.000.150.00-56104.69%
LUV190719C000700002019-06-20 10:33AM EDT70.000.040.000.500.00--1242.19%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190719P000350002019-06-25 9:31AM EDT35.000.040.000.500.00-10342.19%
LUV190719P000375002019-06-20 9:59AM EDT37.500.050.000.500.00-50292.97%
LUV190719P000400002019-06-20 1:05PM EDT40.000.030.000.050.00-10164.06%
LUV190719P000425002019-07-01 9:32AM EDT42.500.080.000.150.00-10135157.03%
LUV190719P000450002019-07-05 11:35AM EDT45.000.040.000.050.00-100100.00%
LUV190719P000455002019-06-27 10:37AM EDT45.500.100.000.150.00-11113.67%
LUV190719P000470002019-07-01 10:07AM EDT47.000.070.000.150.00-10092.19%
LUV190719P000475002019-07-17 12:59PM EDT47.500.030.000.150.00-17,88385.16%
LUV190719P000480002019-07-01 9:45AM EDT48.000.120.000.150.00-2578.13%
LUV190719P000485002019-07-10 9:56AM EDT48.500.050.000.150.00-1070.70%
LUV190719P000490002019-07-01 1:43PM EDT49.000.250.000.150.00-1563.28%
LUV190719P000495002019-07-08 10:00AM EDT49.500.150.000.050.00-16051.17%
LUV190719P000500002019-07-17 12:59PM EDT50.000.060.000.050.00-4044.14%
LUV190719P000505002019-07-17 12:41PM EDT50.500.010.000.050.00-25037.11%
LUV190719P000510002019-07-17 1:52PM EDT51.000.030.000.050.00-636929.69%
LUV190719P000515002019-07-17 11:07AM EDT51.500.100.000.150.00-6032.42%
LUV190719P000520002019-07-18 11:15AM EDT52.000.100.050.15-0.05-33.33%20022.27%
LUV190719P000525002019-07-18 10:39AM EDT52.500.220.250.30-0.18-45.00%4543919.34%
LUV190719P000530002019-07-18 10:03AM EDT53.000.760.600.65-0.04-5.00%1012722.07%
LUV190719P000535002019-07-18 10:41AM EDT53.500.890.951.05+0.04+4.71%25021.68%
LUV190719P000540002019-07-17 9:30AM EDT54.001.031.451.600.00-2035.35%
LUV190719P000545002019-07-12 1:09PM EDT54.502.252.002.100.00-1142.97%
LUV190719P000550002019-07-17 10:09AM EDT55.002.242.452.600.00-5050.00%
LUV190719P000575002019-06-05 12:31PM EDT57.507.755.506.100.00-913157.81%
LUV190719P000600002019-06-07 10:57AM EDT60.0012.157.808.800.00--0197.27%