U.S. markets close in 3 hours 16 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.27-0.30 (-0.52%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210618C000175002021-06-02 3:59PM EDT17.5043.5039.8539.950.00-236493.75%
LUV210618C000200002021-02-22 11:20AM EDT20.0034.6038.8540.050.00-5115832.42%
LUV210618C000225002021-05-18 1:35PM EDT22.5040.3034.8534.950.00-132394.53%
LUV210618C000250002021-06-14 11:59AM EDT25.0032.2032.3532.50-1.48-4.39%5100364.06%
LUV210618C000275002021-04-22 11:44AM EDT27.5035.7031.5033.750.00-3425675.78%
LUV210618C000300002021-05-20 3:31PM EDT30.0030.0127.3527.550.00-1266298.44%
LUV210618C000325002021-06-11 11:26AM EDT32.5025.0024.8525.000.00-2434258.98%
LUV210618C000350002021-06-14 12:08PM EDT35.0022.2322.3522.55-0.37-1.64%8785235.16%
LUV210618C000375002021-06-14 11:04AM EDT37.5019.7119.8520.00-0.39-1.94%10403201.17%
LUV210618C000400002021-06-10 1:48PM EDT40.0017.5117.3517.45-0.12-0.68%182,011169.14%
LUV210618C000425002021-06-14 11:37AM EDT42.5014.7014.8515.00-0.70-4.55%6404149.22%
LUV210618C000450002021-06-14 12:08PM EDT45.0012.2512.3512.50-0.41-3.24%75,739125.20%
LUV210618C000475002021-06-14 9:51AM EDT47.509.959.859.95-0.15-1.49%41,32998.05%
LUV210618C000500002021-06-14 12:04PM EDT50.007.257.357.50-0.45-5.84%153,47178.91%
LUV210618C000520002021-06-14 12:11AM EDT52.006.005.405.500.00--363.09%
LUV210618C000525002021-06-14 11:09AM EDT52.504.954.855.00-0.26-4.99%371,16956.06%
LUV210618C000530002021-06-11 12:28PM EDT53.004.584.354.500.00-1251.37%
LUV210618C000540002021-06-14 10:08AM EDT54.003.453.403.55-0.65-15.85%2450.68%
LUV210618C000550002021-06-14 12:13PM EDT55.002.402.432.55-0.38-13.67%613,54839.84%
LUV210618C000555002021-06-11 3:33PM EDT55.502.291.992.040.00-2933.79%
LUV210618C000560002021-06-14 11:29AM EDT56.001.421.531.59-0.46-24.47%1056030.27%
LUV210618C000565002021-06-14 12:00PM EDT56.501.071.131.19-0.45-29.61%231527.93%
LUV210618C000570002021-06-14 12:12PM EDT57.000.790.800.82-0.34-30.09%545425.39%
LUV210618C000575002021-06-14 12:28PM EDT57.500.530.530.54-0.24-31.17%3373,72924.22%
LUV210618C000580002021-06-14 12:25PM EDT58.000.340.310.33-0.18-34.62%43540423.34%
LUV210618C000585002021-06-14 12:09PM EDT58.500.170.170.19-0.23-57.50%1421,16622.95%
LUV210618C000590002021-06-14 12:18PM EDT59.000.110.100.11-0.13-54.17%39768223.24%
LUV210618C000595002021-06-14 12:18PM EDT59.500.060.050.06-0.13-68.42%11944523.44%
LUV210618C000600002021-06-14 12:26PM EDT60.000.040.030.04-0.07-63.64%28211,75525.00%
LUV210618C000605002021-06-14 12:22PM EDT60.500.030.020.03-0.05-62.50%1463,98526.95%
LUV210618C000610002021-06-14 12:18PM EDT61.000.020.010.02-0.04-66.67%1331,10328.13%
LUV210618C000615002021-06-14 10:55AM EDT61.500.030.000.03-0.02-40.00%479533.20%
LUV210618C000620002021-06-14 12:26PM EDT62.000.010.010.02-0.03-75.00%2261,01033.99%
LUV210618C000625002021-06-14 11:37AM EDT62.500.010.000.01-0.03-75.00%333,99532.81%
LUV210618C000630002021-06-14 12:07PM EDT63.000.020.000.020.00-16620039.45%
LUV210618C000635002021-06-10 12:57PM EDT63.500.010.000.03-0.03-75.00%213944.92%
LUV210618C000640002021-06-14 12:18PM EDT64.000.010.000.01-0.01-50.00%525740.63%
LUV210618C000645002021-06-14 12:16PM EDT64.500.010.000.01-0.01-50.00%237943.75%
LUV210618C000650002021-06-14 12:22PM EDT65.000.010.000.010.00-398,26245.31%
LUV210618C000655002021-06-14 10:47AM EDT65.500.010.000.01-0.04-80.00%116448.44%
LUV210618C000660002021-06-09 12:20PM EDT66.000.030.000.020.00-2045650.00%
LUV210618C000665002021-06-03 12:27PM EDT66.500.090.000.010.00-1253.13%
LUV210618C000670002021-06-10 1:52PM EDT67.000.010.000.030.00-121157.81%
LUV210618C000675002021-06-14 10:22AM EDT67.500.010.000.030.00-103,12260.16%
LUV210618C000680002021-06-09 12:21PM EDT68.000.020.000.030.00-408562.50%
LUV210618C000690002021-06-08 12:11PM EDT69.000.030.000.030.00-22467.19%
LUV210618C000700002021-06-14 12:24PM EDT70.000.010.000.010.00-26,87662.50%
LUV210618C000725002021-06-09 10:06AM EDT72.500.100.000.080.00-1089793.75%
LUV210618C000750002021-06-11 12:19PM EDT75.000.010.000.010.00-11,26481.25%
LUV210618C000800002021-06-02 1:48PM EDT80.000.020.000.010.00-51,382100.00%
LUV210618C000850002021-06-04 3:16PM EDT85.000.010.000.010.00-3867115.63%
LUV210618C000900002021-05-18 1:03PM EDT90.000.030.000.010.00-242131.25%
LUV210618C000950002021-04-26 9:42AM EDT95.000.020.000.000.00-31350.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV210618P000175002021-04-01 1:00PM EDT17.500.010.000.590.00-8175566.41%
LUV210618P000200002021-05-28 3:18PM EDT20.000.010.000.020.00-10515325.00%
LUV210618P000225002021-05-28 11:15AM EDT22.500.010.000.020.00-4628287.50%
LUV210618P000250002021-04-29 11:41AM EDT25.000.010.000.040.00-11,308275.00%
LUV210618P000275002021-05-28 11:15AM EDT27.500.030.000.020.00-42,731231.25%
LUV210618P000300002021-06-03 10:03AM EDT30.000.010.000.030.00-13,249212.50%
LUV210618P000325002021-05-27 3:36PM EDT32.500.010.000.020.00-101,745181.25%
LUV210618P000350002021-05-25 3:22PM EDT35.000.030.000.190.00-6942,094210.94%
LUV210618P000375002021-06-11 11:24AM EDT37.500.010.000.030.00-61,793143.75%
LUV210618P000400002021-06-08 3:40PM EDT40.000.010.000.020.00-136,187118.75%
LUV210618P000425002021-06-10 12:31PM EDT42.500.020.000.020.00-102,374100.00%
LUV210618P000450002021-06-11 3:19PM EDT45.000.010.000.010.00-251,98775.00%
LUV210618P000475002021-06-14 11:43AM EDT47.500.010.000.01-0.01-50.00%5878260.94%
LUV210618P000500002021-06-14 11:47AM EDT50.000.020.020.03-0.01-33.33%41,08956.25%
LUV210618P000520002021-06-14 10:11AM EDT52.000.030.020.03-0.02-40.00%34743.36%
LUV210618P000525002021-06-11 2:01PM EDT52.500.030.030.04-0.02-40.00%1461241.80%
LUV210618P000530002021-06-14 10:43AM EDT53.000.040.020.03-0.02-33.33%6211635.94%
LUV210618P000540002021-06-14 11:53AM EDT54.000.040.040.05-0.05-55.56%20740831.64%
LUV210618P000550002021-06-14 12:18PM EDT55.000.080.070.08-0.04-33.33%701,40126.56%
LUV210618P000555002021-06-14 11:33AM EDT55.500.150.100.11-0.03-16.67%842724.41%
LUV210618P000560002021-06-14 12:12PM EDT56.000.190.170.18-0.06-24.00%9578223.34%
LUV210618P000565002021-06-14 12:12PM EDT56.500.290.260.27-0.07-19.44%5728321.68%
LUV210618P000570002021-06-14 12:23PM EDT57.000.390.420.44-0.09-18.75%33390821.19%
LUV210618P000575002021-06-14 12:19PM EDT57.500.600.630.65-0.10-14.29%2163,30219.68%
LUV210618P000580002021-06-14 11:57AM EDT58.001.050.940.95+0.07+7.14%11385218.65%
LUV210618P000585002021-06-14 11:46AM EDT58.501.431.271.30+0.15+11.72%1394816.02%
LUV210618P000590002021-06-14 12:19PM EDT59.001.611.671.74-0.05-3.01%201,04613.28%
LUV210618P000595002021-06-14 11:47AM EDT59.502.312.142.19+0.24+11.59%15740.00%
LUV210618P000600002021-06-14 12:19PM EDT60.002.552.612.68+0.04+1.59%752,1100.00%
LUV210618P000605002021-06-11 2:37PM EDT60.502.943.053.200.00-193890.00%
LUV210618P000610002021-06-14 10:34AM EDT61.003.623.503.65+0.15+4.32%35290.00%
LUV210618P000615002021-06-14 9:33AM EDT61.503.704.054.20-0.35-8.64%11890.00%
LUV210618P000620002021-06-14 10:15AM EDT62.004.754.554.70+0.36+8.20%112770.00%
LUV210618P000625002021-06-11 3:14PM EDT62.504.885.055.150.00-251,1720.00%
LUV210618P000630002021-06-11 9:53AM EDT63.005.205.555.650.00-101150.00%
LUV210618P000635002021-06-07 3:46PM EDT63.505.505.956.150.00-31450.00%
LUV210618P000640002021-06-02 9:53AM EDT64.003.056.506.650.00-36710.00%
LUV210618P000650002021-06-11 1:52PM EDT65.007.357.507.650.00-22070.00%
LUV210618P000660002021-06-11 11:44AM EDT66.008.508.458.600.00-1400.00%
LUV210618P000670002021-06-02 9:30AM EDT67.008.709.559.650.00-120.00%
LUV210618P000675002021-05-24 3:52PM EDT67.509.989.9510.15+3.07+44.43%1180.00%
LUV210618P000700002021-06-11 10:00AM EDT70.0012.2812.4512.650.00-17290.00%
LUV210618P000725002021-06-01 10:33AM EDT72.5010.8413.9015.800.00-22158.01%
LUV210618P000750002021-06-02 3:56PM EDT75.0014.1817.5517.650.00-1170.00%
LUV210618P000800002021-04-20 12:35PM EDT80.0020.5519.8020.250.00-110.00%
LUV210618P000850002021-04-20 3:36PM EDT85.0025.0523.8026.400.00-410.00%