U.S. Markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.28+0.26 (+0.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200814C000250002020-08-03 2:02PM EDT25.006.767.958.700.00-26107.81%
LUV200814C000260002020-08-06 3:41PM EDT26.007.007.207.400.00-4683.59%
LUV200814C000270002020-08-06 9:56AM EDT27.005.506.206.400.00-11071.88%
LUV200814C000280002020-08-07 3:15PM EDT28.005.105.205.40+0.08+1.59%13460.94%
LUV200814C000290002020-08-07 3:44PM EDT29.004.244.254.80+0.14+3.41%12088.09%
LUV200814C000295002020-08-07 11:53AM EDT29.503.323.703.95-0.08-2.35%20952.34%
LUV200814C000300002020-08-07 3:42PM EDT30.003.253.303.40+0.43+15.25%139850.98%
LUV200814C000305002020-08-07 3:48PM EDT30.502.912.762.95+0.11+3.93%215456.84%
LUV200814C000310002020-08-07 3:39PM EDT31.002.372.352.48+0.28+13.40%2718052.15%
LUV200814C000315002020-08-07 3:44PM EDT31.502.001.962.17+0.15+8.11%34719850.98%
LUV200814C000325002020-08-07 3:59PM EDT32.501.271.231.31+0.19+17.59%24940947.56%
LUV200814C000330002020-08-07 3:59PM EDT33.000.980.991.000.00-4951,35246.58%
LUV200814C000335002020-08-07 3:58PM EDT33.500.760.730.80-0.07-8.43%3551,01049.12%
LUV200814C000340002020-08-07 3:54PM EDT34.000.580.540.65-0.02-3.33%4791,30152.05%
LUV200814C000345002020-08-07 3:59PM EDT34.500.440.430.48-0.03-6.38%2,26930150.29%
LUV200814C000350002020-08-07 3:58PM EDT35.000.360.310.38-0.02-5.26%3522,08451.56%
LUV200814C000355002020-08-07 3:18PM EDT35.500.250.220.27-0.01-3.85%4341751.56%
LUV200814C000360002020-08-07 3:57PM EDT36.000.180.130.21-0.06-25.00%5538851.56%
LUV200814C000365002020-08-07 3:41PM EDT36.500.130.120.17-0.06-31.58%2133555.08%
LUV200814C000370002020-08-07 3:34PM EDT37.000.090.110.22-0.13-59.09%3745562.89%
LUV200814C000375002020-08-07 1:21PM EDT37.500.080.030.11-0.09-52.94%31,17455.47%
LUV200814C000380002020-08-07 3:16PM EDT38.000.060.060.10-0.06-50.00%28161.72%
LUV200814C000390002020-08-07 3:49PM EDT39.000.040.040.15-0.09-69.23%1532173.83%
LUV200814C000400002020-08-07 3:48PM EDT40.000.030.010.14-0.07-70.00%1551078.91%
LUV200814C000410002020-08-06 2:03PM EDT41.000.110.021.540.00-418161.72%
LUV200814C000420002020-07-20 9:45AM EDT42.000.500.000.390.00-11115.63%
LUV200814C000450002020-08-07 11:21AM EDT45.000.050.000.04+0.02+66.67%13995.31%
LUV200814C000500002020-08-06 3:10PM EDT50.000.030.010.030.00-1925123.44%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV200814P000250002020-08-03 9:39AM EDT25.000.070.000.080.00-1142105.47%
LUV200814P000260002020-08-06 9:52AM EDT26.000.020.000.060.00-11189.06%
LUV200814P000280002020-08-06 2:13PM EDT28.000.020.010.110.00-1727474.22%
LUV200814P000285002020-08-07 2:37PM EDT28.500.030.000.120.00-1311767.97%
LUV200814P000290002020-08-07 3:50PM EDT29.000.050.010.05-0.06-54.55%1527653.91%
LUV200814P000295002020-08-06 3:21PM EDT29.500.060.040.07-0.01-14.29%1919954.30%
LUV200814P000300002020-08-07 3:18PM EDT30.000.090.050.09-0.01-10.00%7067050.98%
LUV200814P000315002020-08-07 3:39PM EDT31.500.210.190.23-0.13-38.24%3321,00146.68%
LUV200814P000320002020-08-07 3:59PM EDT32.000.330.290.37-0.25-43.10%26382747.85%
LUV200814P000325002020-08-07 3:58PM EDT32.500.500.460.54-0.20-28.57%10046248.15%
LUV200814P000330002020-08-07 3:58PM EDT33.000.730.680.75-0.25-25.51%54041648.24%
LUV200814P000335002020-08-07 3:29PM EDT33.501.040.811.03-0.21-16.80%5511549.61%
LUV200814P000340002020-08-07 2:16PM EDT34.001.501.151.35-0.11-6.83%92250.98%
LUV200814P000350002020-08-07 1:44PM EDT35.002.342.012.20-0.14-5.65%122154.30%
LUV200814P000355002020-08-06 9:32AM EDT35.502.692.432.52-0.17-5.94%3952.34%
LUV200814P000360002020-08-07 10:25AM EDT36.003.402.852.95+0.11+3.34%23652.54%
LUV200814P000365002020-08-05 3:56PM EDT36.504.043.303.450.00-222756.06%
LUV200814P000370002020-08-05 2:49PM EDT37.004.643.753.900.00-61255.66%
LUV200814P000375002020-07-24 9:40AM EDT37.504.904.254.450.00-1164.06%
LUV200814P000380002020-08-07 2:08PM EDT38.005.114.754.85+0.09+1.79%211261.91%
LUV200814P000385002020-07-28 1:51PM EDT38.506.405.205.400.00--266.41%
LUV200814P000390002020-07-20 12:03AM EDT39.005.825.706.000.00--1079.10%
LUV200814P000400002020-08-03 9:46AM EDT40.009.656.656.850.00-303167.19%
LUV200814P000500002020-08-03 1:12PM EDT50.0018.4516.4517.000.00-11106.25%