LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:52.50
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190823C000525002019-08-19 9:53AM EDT2019-08-230.050.000.000.00-49012.50%
LUV190830C000525002019-08-19 11:27AM EDT2019-08-300.200.000.000.00-15106.25%
LUV190906C000525002019-08-19 3:23PM EDT2019-09-060.350.000.000.00-2403.13%
LUV190913C000525002019-08-12 3:31PM EDT2019-09-130.550.000.000.00-203.13%
LUV190920C000525002019-08-19 3:50PM EDT2019-09-200.630.000.000.00-9203.13%
LUV190927C000525002019-08-19 12:06AM EDT2019-09-270.600.000.000.00--03.13%
LUV191220C000525002019-08-19 3:40PM EDT2019-12-202.300.000.000.00-2601.56%
LUV200117C000525002019-08-19 2:46PM EDT2020-01-172.580.000.000.00-1001.56%
LUV200320C000525002019-08-16 1:45PM EDT2020-03-203.120.000.000.00-2501.56%
LUV200619C000525002019-08-19 9:51AM EDT2020-06-194.320.000.000.00-500.78%
LUV210115C000525002019-08-19 3:45PM EDT2021-01-156.000.000.000.00-2000.78%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190823P000525002019-08-19 10:16AM EDT2019-08-232.100.000.000.00-900.00%
LUV190830P000525002019-08-16 3:57PM EDT2019-08-302.950.000.000.00-200.00%
LUV190906P000525002019-08-08 10:59AM EDT2019-09-064.500.000.000.00-1000.00%
LUV190913P000525002019-08-16 11:36AM EDT2019-09-133.290.000.000.00-100.00%
LUV190920P000525002019-08-19 10:36AM EDT2019-09-202.500.000.000.00-400.00%
LUV190927P000525002019-08-19 3:45PM EDT2019-09-272.670.000.000.00-1000.00%
LUV191220P000525002019-08-19 3:34PM EDT2019-12-204.050.000.000.00-900.00%
LUV200117P000525002019-08-15 2:41PM EDT2020-01-176.100.000.000.00-1500.00%
LUV200320P000525002019-08-19 1:48PM EDT2020-03-205.100.000.000.00-700.00%
LUV200619P000525002019-08-08 10:29AM EDT2020-06-196.400.000.000.00-5000.00%
LUV210115P000525002019-07-31 9:30AM EDT2021-01-156.750.000.000.00-100.00%