LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190823C000550002019-08-05 10:03AM EDT2019-08-230.050.000.150.00-68556.84%
LUV190830C000550002019-08-16 11:39AM EDT2019-08-300.050.000.150.00-211438.57%
LUV190906C000550002019-08-13 11:27AM EDT2019-09-060.150.000.150.00-13431.06%
LUV190920C000550002019-08-16 2:57PM EDT2019-09-200.150.150.20+0.02+15.38%434,16625.68%
LUV190927C000550002019-08-16 1:47PM EDT2019-09-270.230.200.30+0.03+15.00%10626.32%
LUV191220C000550002019-08-16 2:43PM EDT2019-12-201.301.201.30+0.30+30.00%431,16226.73%
LUV200117C000550002019-08-16 3:59PM EDT2020-01-171.541.451.55+0.26+20.31%172,39226.39%
LUV200320C000550002019-08-15 12:49PM EDT2020-03-201.802.102.250.00-22727.25%
LUV200619C000550002019-08-16 3:55PM EDT2020-06-193.002.853.10+0.45+17.65%42,23927.75%
LUV210115C000550002019-08-16 2:11PM EDT2021-01-154.694.504.80+0.42+9.84%546228.71%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV190823P000550002019-08-16 12:29PM EDT2019-08-235.305.205.60+0.75+16.48%6960.35%
LUV190830P000550002019-07-29 3:18PM EDT2019-08-302.783.506.100.00-1269.63%
LUV190906P000550002019-07-25 9:47AM EDT2019-09-062.604.805.900.00--550.54%
LUV190913P000550002019-08-01 12:26PM EDT2019-09-133.695.205.600.00--535.30%
LUV190920P000550002019-08-14 1:37PM EDT2019-09-206.655.305.800.00-2247436.48%
LUV191220P000550002019-08-14 2:26PM EDT2019-12-207.706.306.600.00-114027.66%
LUV200117P000550002019-08-02 3:36PM EDT2020-01-177.526.506.800.00-1087926.77%
LUV200320P000550002019-07-29 11:28AM EDT2020-03-205.117.107.400.00-11626.84%
LUV200619P000550002019-06-04 2:45PM EDT2020-06-199.066.707.100.00--220.74%
LUV210115P000550002019-07-29 1:45PM EDT2021-01-157.759.309.800.00-2029127.84%