LUV - Southwest Airlines Co.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190524C000510002019-05-17 1:48PM EDT51.001.961.501.650.00-111131.93%
LUV190524C000520002019-05-20 12:08PM EDT52.000.850.800.900.00-79128.42%
LUV190524C000525002019-05-20 10:44AM EDT52.500.550.500.60-0.08-12.70%4922026.86%
LUV190524C000530002019-05-20 12:02PM EDT53.000.350.300.40+0.02+6.06%8233827.05%
LUV190524C000535002019-05-20 12:28PM EDT53.500.180.150.25-0.03-14.29%1,01524126.95%
LUV190524C000540002019-05-20 11:24AM EDT54.000.070.050.15-0.09-56.25%122926.95%
LUV190524C000555002019-05-10 3:50PM EDT55.500.160.000.200.00-101545.31%
LUV190524C000560002019-05-07 3:23PM EDT56.000.110.000.150.00-42145.90%
LUV190524C000565002019-05-07 9:47AM EDT56.500.150.000.150.00-61350.29%
LUV190524C000590002019-04-25 3:50PM EDT59.000.160.000.150.00--160.55%
LUV190524C000595002019-04-25 12:05PM EDT59.500.250.000.150.00--463.67%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190524P000505002019-05-20 12:27PM EDT50.500.100.050.15-0.15-60.00%141830.76%
LUV190524P000530002019-05-20 11:35AM EDT53.000.950.850.95-0.11-10.38%141623.93%
LUV190524P000535002019-05-17 3:27PM EDT53.501.361.201.350.00-183025.88%
LUV190524P000540002019-05-17 2:43PM EDT54.001.551.601.750.00-3512225.68%
LUV190524P000545002019-05-17 2:45PM EDT54.501.972.052.200.00-202626.56%
LUV190524P000550002019-05-17 2:51PM EDT55.002.412.502.650.00-101225.00%
LUV190524P000560002019-05-07 9:46AM EDT56.003.283.503.700.00-2239.06%