LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190920C000325002019-09-10 9:30AM EDT32.5020.8022.5024.100.00-110385.55%
LUV190920C000350002019-07-17 3:18PM EDT35.0017.8013.4016.700.00-2300.00%
LUV190920C000375002019-06-07 10:57AM EDT37.5016.2714.2014.400.00-2200.00%
LUV190920C000400002019-09-12 1:59PM EDT40.0014.2716.1016.900.00-335242.19%
LUV190920C000425002019-09-16 12:45PM EDT42.5012.9913.5014.600.00-1016214.84%
LUV190920C000440002019-08-23 2:48PM EDT44.006.7011.9013.100.00-11185.55%
LUV190920C000450002019-09-16 2:48PM EDT45.0010.6011.0011.400.00-10131155.08%
LUV190920C000455002019-08-23 12:54PM EDT45.505.5010.4012.200.00-22202.34%
LUV190920C000460002019-08-26 12:11AM EDT46.004.809.9011.500.00-11183.79%
LUV190920C000465002019-08-30 3:00PM EDT46.506.009.5010.900.00-12176.56%
LUV190920C000475002019-09-18 3:54PM EDT47.508.808.708.90+0.76+9.45%5134103.52%
LUV190920C000480002019-08-26 9:54AM EDT48.003.508.109.600.00--1168.95%
LUV190920C000485002019-09-03 12:42PM EDT48.506.237.608.800.00-28147.27%
LUV190920C000490002019-08-20 1:50PM EDT49.002.107.108.300.00--10139.84%
LUV190920C000495002019-09-09 2:45PM EDT49.503.826.607.700.00-19127.93%
LUV190920C000500002019-09-18 2:43PM EDT50.005.866.206.40+0.26+4.64%671576.95%
LUV190920C000505002019-09-17 12:57PM EDT50.505.105.705.900.00-1016871.48%
LUV190920C000510002019-09-10 9:30AM EDT51.002.305.106.800.00-1076129.88%
LUV190920C000515002019-09-13 11:22AM EDT51.504.604.704.900.00-1015660.94%
LUV190920C000520002019-09-18 10:35AM EDT52.004.204.204.40+0.20+5.00%216255.47%
LUV190920C000525002019-09-18 2:15PM EDT52.503.403.703.90+0.10+3.03%162,45150.00%
LUV190920C000530002019-09-18 12:44PM EDT53.003.473.103.40+0.82+30.94%5028956.25%
LUV190920C000535002019-09-18 3:13PM EDT53.502.602.703.10+0.09+3.59%631065.82%
LUV190920C000540002019-09-18 2:52PM EDT54.002.002.202.35-0.03-1.48%221138.77%
LUV190920C000545002019-09-18 3:43PM EDT54.501.791.751.90+0.20+12.58%1516436.52%
LUV190920C000550002019-09-18 2:28PM EDT55.000.951.251.40-0.15-13.64%343,90629.49%
LUV190920C000555002019-09-18 3:56PM EDT55.501.000.851.00+0.38+61.29%1011427.74%
LUV190920C000560002019-09-18 2:46PM EDT56.000.350.500.65-0.15-30.00%2023425.98%
LUV190920C000565002019-09-18 3:58PM EDT56.500.340.250.35+0.14+70.00%326723.15%
LUV190920C000570002019-09-18 2:36PM EDT57.000.100.100.20-0.03-23.08%118024.02%
LUV190920C000575002019-09-17 3:05PM EDT57.500.080.050.100.00-41,98624.22%
LUV190920C000580002019-09-17 10:02AM EDT58.000.050.000.100.00-31330.08%
LUV190920C000600002019-09-17 3:23PM EDT60.000.020.000.050.00-52,50143.75%
LUV190920C000625002019-09-13 11:57AM EDT62.500.020.000.050.00-12,12957.81%
LUV190920C000650002019-08-23 9:30AM EDT65.000.050.000.050.00-536675.00%
LUV190920C000675002019-07-17 2:51PM EDT67.500.080.050.050.00-361101.56%
LUV190920C000700002019-09-17 3:58PM EDT70.000.020.000.050.00-486107.03%
LUV190920C000750002019-09-16 2:24PM EDT75.000.040.000.050.00-414135.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190920P000325002019-06-07 10:57AM EDT32.500.050.000.100.00-166273.44%
LUV190920P000350002019-07-02 10:30AM EDT35.000.050.000.000.00-20050.00%
LUV190920P000375002019-08-05 9:32AM EDT37.500.150.000.050.00-120190.63%
LUV190920P000400002019-09-09 10:08AM EDT40.000.030.000.050.00-1993162.50%
LUV190920P000420002019-08-23 3:45PM EDT42.000.070.000.050.00-3030142.19%
LUV190920P000425002019-09-09 10:00AM EDT42.500.270.000.050.00-12,887136.72%
LUV190920P000430002019-08-29 3:08PM EDT43.000.05-0.050.00--1145.31%
LUV190920P000440002019-08-26 9:36AM EDT44.000.120.000.050.00--3121.88%
LUV190920P000450002019-09-17 3:59PM EDT45.000.020.000.050.00-15,663111.72%
LUV190920P000460002019-08-19 2:33PM EDT46.000.280.000.050.00--30101.56%
LUV190920P000465002019-09-09 9:59AM EDT46.500.03-0.050.00--1107.81%
LUV190920P000475002019-09-18 1:40PM EDT47.500.020.000.050.00-31,56587.50%
LUV190920P000480002019-09-13 12:12PM EDT48.000.030.000.050.00-28582.81%
LUV190920P000485002019-09-04 1:50PM EDT48.500.180.000.050.00-101078.13%
LUV190920P000490002019-09-13 2:52PM EDT49.000.020.000.050.00-21973.44%
LUV190920P000495002019-09-06 1:31PM EDT49.500.050.000.050.00-109568.75%
LUV190920P000500002019-09-18 2:01PM EDT50.000.050.050.050.00-23,31871.88%
LUV190920P000505002019-09-12 11:42AM EDT50.500.040.000.050.00-24344059.38%
LUV190920P000510002019-09-17 10:02AM EDT51.000.030.050.050.00-316261.72%
LUV190920P000515002019-09-11 3:25PM EDT51.500.310.000.050.00-610450.00%
LUV190920P000520002019-09-12 3:27PM EDT52.000.080.000.050.00-911951.56%
LUV190920P000525002019-09-18 1:40PM EDT52.500.040.050.05+0.03+300.00%74,70746.48%
LUV190920P000530002019-09-17 3:44PM EDT53.000.040.000.100.00-418248.63%
LUV190920P000535002019-09-18 11:18AM EDT53.500.050.050.10-0.02-28.57%509142.77%
LUV190920P000540002019-09-18 3:33PM EDT54.000.050.000.05-0.02-28.57%333130.86%
LUV190920P000545002019-09-18 2:23PM EDT54.500.100.000.10-0.05-33.33%116130.66%
LUV190920P000550002019-09-18 3:40PM EDT55.000.100.050.15-0.11-52.38%7363828.03%
LUV190920P000555002019-09-18 3:56PM EDT55.500.150.100.20-0.25-62.50%1014323.73%
LUV190920P000560002019-09-18 2:35PM EDT56.000.550.250.35+0.02+3.77%5524222.46%
LUV190920P000565002019-09-18 3:56PM EDT56.500.450.450.55-0.55-55.00%63819.63%
LUV190920P000570002019-09-17 9:33AM EDT57.001.700.801.000.00-2525.78%
LUV190920P000575002019-09-18 10:10AM EDT57.501.501.201.35-0.15-9.09%28622.46%
LUV190920P000580002019-09-17 10:34AM EDT58.002.201.651.850.00-6528.13%
LUV190920P000600002019-08-16 11:30AM EDT60.0010.653.504.800.00-1076.56%
LUV190920P000625002019-09-10 12:57PM EDT62.509.476.007.200.00-20100.59%
LUV190920P000650002019-09-09 1:46PM EDT65.0011.928.409.100.00-10125.39%
LUV190920P000700002019-07-26 11:33AM EDT70.0016.2717.6018.300.00-50421.39%
LUV190920P000750002019-07-24 12:01PM EDT75.0020.6521.4025.400.00--0500.59%