U.S. markets close in 4 hours 58 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.93+0.43 (+1.15%)
As of 11:02AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:25.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201002C000250002020-09-29 12:27PM EDT2020-10-0212.4111.3514.550.00-21243.75%
LUV201016C000250002020-09-29 12:27PM EDT2020-10-1612.4312.8513.500.00-214132.23%
LUV201120C000250002020-10-01 10:35AM EDT2020-11-2013.3913.1013.80+0.49+3.80%2889.45%
LUV201218C000250002020-09-30 10:37AM EDT2020-12-1814.0613.1013.700.00-189869.92%
LUV210115C000250002020-09-28 1:42PM EDT2021-01-1513.6213.6514.800.00-21,76582.86%
LUV210319C000250002020-09-25 3:24PM EDT2021-03-1913.7013.3015.100.00-56865.26%
LUV210618C000250002020-09-29 10:59AM EDT2021-06-1814.1414.1015.000.00-116957.81%
LUV220121C000250002020-09-29 11:26AM EDT2022-01-2116.3816.0516.65-0.17-1.03%71,46660.03%
LUV230120C000250002020-09-25 3:16PM EDT2023-01-2017.8518.3020.400.00-31065.19%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201002P000250002020-09-17 12:31PM EDT2020-10-020.050.000.020.00-1400225.00%
LUV201009P000250002020-09-29 2:57PM EDT2020-10-090.030.000.030.00-10144110.94%
LUV201016P000250002020-09-29 12:14PM EDT2020-10-160.010.000.030.00-21,38182.81%
LUV201120P000250002020-09-29 1:59PM EDT2020-11-200.220.200.220.00-3013971.58%
LUV201218P000250002020-09-28 2:37PM EDT2020-12-180.450.450.480.00-813,55369.73%
LUV210115P000250002020-09-30 3:25PM EDT2021-01-150.710.660.69-0.01-1.39%63,65666.65%
LUV210319P000250002020-09-30 9:50AM EDT2021-03-191.011.021.070.00-125660.89%
LUV210618P000250002020-09-29 2:26PM EDT2021-06-181.621.491.560.00-1432356.47%
LUV220121P000250002020-09-29 10:30AM EDT2022-01-212.892.832.960.00-202,37955.24%
LUV230120P000250002020-09-23 9:40AM EDT2023-01-202.783.355.450.00-102151.86%