LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190830C000450002019-08-19 12:06AM EDT2019-08-304.004.705.700.00--076.56%
LUV190906C000450002019-08-19 9:35AM EDT2019-09-065.504.905.800.00-1062.16%
LUV190920C000450002019-08-19 2:50PM EDT2019-09-205.795.205.400.00-4035.16%
LUV191220C000450002019-08-19 3:18PM EDT2019-12-206.906.406.600.00-100032.35%
LUV200117C000450002019-08-20 10:39AM EDT2020-01-176.606.606.80-0.35-5.04%1031.10%
LUV200320C000450002019-08-14 2:07PM EDT2020-03-206.407.207.500.00-2031.57%
LUV200619C000450002019-08-16 10:37AM EDT2020-06-197.607.808.200.00-15030.86%
LUV210115C000450002019-08-13 2:28PM EDT2021-01-159.639.309.700.00-11030.87%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190823P000450002019-08-19 12:06AM EDT2019-08-230.14-0.100.00--078.13%
LUV190830P000450002019-08-13 9:30AM EDT2019-08-300.360.000.150.00-4047.17%
LUV190906P000450002019-08-19 12:06AM EDT2019-09-060.220.000.150.00--036.13%
LUV190913P000450002019-08-19 12:06AM EDT2019-09-130.340.100.200.00--032.86%
LUV190920P000450002019-08-20 3:00PM EDT2019-09-200.200.150.25+0.03+17.65%51030.81%
LUV190927P000450002019-08-19 12:06AM EDT2019-09-270.230.250.35-0.22-48.89%1030.91%
LUV191220P000450002019-08-20 2:24PM EDT2019-12-201.301.201.35+0.10+8.33%3029.86%
LUV200117P000450002019-08-20 3:57PM EDT2020-01-171.501.451.55-0.20-11.76%7028.91%
LUV200320P000450002019-08-16 3:45PM EDT2020-03-202.251.952.150.00-147029.03%
LUV200619P000450002019-08-20 3:56PM EDT2020-06-192.752.702.85+0.20+7.84%16028.80%
LUV210115P000450002019-08-19 10:29AM EDT2021-01-154.004.004.300.00-1029.10%