U.S. Markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.61-0.63 (-1.65%)
At close: 4:00PM EDT

37.61 0.00 (0.00%)
After hours: 5:45PM EDT

In The Money
Show:ListStraddle
Strike:30.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201002C000300002020-09-25 1:08PM EDT2020-10-026.975.659.250.00-28317.77%
LUV201009C000300002020-09-28 3:31PM EDT2020-10-098.507.457.850.00-103067.19%
LUV201016C000300002020-09-29 3:54PM EDT2020-10-167.907.208.55+0.66+9.12%1111978.32%
LUV201023C000300002020-09-24 11:11AM EDT2020-10-236.557.058.350.00--1051.76%
LUV201030C000300002020-09-21 12:11AM EDT2020-10-3011.007.158.350.00--850.20%
LUV201120C000300002020-09-25 2:25PM EDT2020-11-207.858.358.650.00-91667.29%
LUV210115C000300002020-09-29 1:50PM EDT2021-01-159.209.0010.05-0.75-7.54%15,91765.58%
LUV210319C000300002020-09-29 10:11AM EDT2021-03-199.849.3510.15-0.99-9.14%219055.23%
LUV220121C000300002020-09-29 12:56PM EDT2022-01-2112.6512.3014.15-0.55-4.17%85,65258.94%
LUV230120C000300002020-09-28 12:30PM EDT2023-01-2016.2514.1517.850.00-38759.80%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV201016P000300002020-09-29 2:12PM EDT2020-10-160.120.090.12+0.05+71.43%1731,07662.89%
LUV201023P000300002020-09-24 3:29PM EDT2020-10-230.300.000.280.00-21656.84%
LUV201120P000300002020-09-29 3:31PM EDT2020-11-200.760.770.81+0.17+28.81%12033464.36%
LUV201218P000300002020-09-28 3:47PM EDT2020-12-181.061.161.220.00-264,89961.23%
LUV210115P000300002020-09-29 2:50PM EDT2021-01-151.551.481.58+0.19+13.97%28,41258.94%
LUV210618P000300002020-09-28 3:30PM EDT2021-06-182.752.923.550.00-132,52356.02%
LUV220121P000300002020-09-29 10:30AM EDT2022-01-214.624.704.90+0.12+2.67%101,03653.02%