LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190927C000440002019-08-19 12:56PM EDT44.006.5011.8012.700.00-11238.57%
LUV190927C000450002019-09-17 10:04AM EDT45.0010.808.909.700.00--0108.59%
LUV190927C000475002019-08-22 1:01PM EDT47.504.306.907.600.00-1189.06%
LUV190927C000480002019-08-29 12:59PM EDT48.004.600.000.000.00-100.00%
LUV190927C000485002019-08-29 12:59PM EDT48.504.140.000.000.00-100.00%
LUV190927C000490002019-08-19 10:50AM EDT49.002.757.107.700.00-318168.26%
LUV190927C000495002019-08-23 1:47PM EDT49.502.600.000.000.00-1000.00%
LUV190927C000500002019-09-18 2:11PM EDT50.006.000.000.000.00-300.00%
LUV190927C000505002019-09-20 9:48AM EDT50.504.603.604.200.00-2053.91%
LUV190927C000510002019-09-10 10:13AM EDT51.002.680.000.000.00-600.00%
LUV190927C000515002019-09-20 1:16PM EDT51.503.100.000.000.00-700.00%
LUV190927C000520002019-09-13 12:19PM EDT52.004.100.000.000.00-900.00%
LUV190927C000525002019-09-20 1:02PM EDT52.502.470.000.000.00-1000.00%
LUV190927C000530002019-09-20 9:56AM EDT53.001.700.000.000.00-2600.00%
LUV190927C000535002019-09-19 11:12AM EDT53.502.150.000.000.00-100.00%
LUV190927C000540002019-09-20 3:57PM EDT54.001.100.000.000.00-10300.00%
LUV190927C000545002019-09-20 3:54PM EDT54.500.900.000.000.00-6600.00%
LUV190927C000550002019-09-20 2:10PM EDT55.000.450.000.000.00-17003.13%
LUV190927C000555002019-09-20 1:53PM EDT55.500.250.000.000.00-906.25%
LUV190927C000560002019-09-20 2:59PM EDT56.000.200.000.000.00-9106.25%
LUV190927C000565002019-09-20 1:02PM EDT56.500.160.000.000.00-1006.25%
LUV190927C000570002019-09-18 12:08PM EDT57.000.550.000.000.00-48012.50%
LUV190927C000575002019-09-19 12:30PM EDT57.500.150.000.000.00-3012.50%
LUV190927C000580002019-09-19 9:53AM EDT58.000.100.000.000.00-11012.50%
LUV190927C000585002019-09-18 12:08PM EDT58.500.170.000.000.00--012.50%
LUV190927C000600002019-09-17 2:45PM EDT60.000.070.000.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190927P000430002019-08-27 12:40PM EDT43.000.150.000.000.00-1050.00%
LUV190927P000440002019-09-11 11:23AM EDT44.000.090.000.000.00-5050.00%
LUV190927P000450002019-09-11 11:23AM EDT45.000.190.000.000.00-5050.00%
LUV190927P000460002019-08-27 3:23PM EDT46.000.350.000.000.00-5025.00%
LUV190927P000465002019-09-09 11:36AM EDT46.500.08-0.000.00--025.00%
LUV190927P000475002019-09-03 12:03PM EDT47.500.300.000.000.00-1025.00%
LUV190927P000480002019-09-04 9:41AM EDT48.000.290.000.000.00-2025.00%
LUV190927P000485002019-09-09 11:36AM EDT48.500.130.000.500.00-2080.66%
LUV190927P000490002019-09-16 9:41AM EDT49.000.050.000.000.00-2025.00%
LUV190927P000495002019-09-09 9:44AM EDT49.500.220.050.000.00-50025.00%
LUV190927P000500002019-09-13 11:28AM EDT50.000.070.000.000.00-5025.00%
LUV190927P000505002019-09-10 12:03PM EDT50.500.300.000.000.00-5012.50%
LUV190927P000510002019-09-13 10:57AM EDT51.000.100.000.000.00-5012.50%
LUV190927P000515002019-09-12 3:35PM EDT51.500.140.000.000.00-1012.50%
LUV190927P000520002019-09-19 9:49AM EDT52.000.050.000.000.00-5012.50%
LUV190927P000525002019-09-20 1:52PM EDT52.500.200.000.000.00-1006.25%
LUV190927P000530002019-09-20 2:26PM EDT53.000.250.000.000.00-306.25%
LUV190927P000535002019-09-20 3:48PM EDT53.500.250.000.000.00-2906.25%
LUV190927P000540002019-09-20 3:55PM EDT54.000.400.000.000.00-4203.13%
LUV190927P000545002019-09-20 3:59PM EDT54.500.630.000.000.00-2800.20%
LUV190927P000550002019-09-20 3:57PM EDT55.000.840.000.000.00-3700.00%
LUV190927P000555002019-09-20 1:38PM EDT55.501.400.000.000.00-300.00%
LUV190927P000560002019-09-20 1:00PM EDT56.001.350.000.000.00-200.00%
LUV190927P000570002019-09-17 10:35AM EDT57.001.650.000.000.00--00.00%
LUV190927P000580002019-09-19 9:31AM EDT58.002.200.000.000.00-200.00%