LUV - Southwest Airlines Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:60.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV191122C000600002019-11-20 3:00PM EST2019-11-220.050.000.150.00-12476.56%
LUV191129C000600002019-11-20 10:51AM EST2019-11-290.050.000.100.00-509029.10%
LUV191206C000600002019-11-20 1:49PM EST2019-12-060.050.000.100.00-15021.19%
LUV191213C000600002019-11-14 2:48PM EST2019-12-130.300.050.200.00-1921.24%
LUV191220C000600002019-11-21 3:58PM EST2019-12-200.200.200.25-0.08-28.57%152,89219.87%
LUV191227C000600002019-11-13 10:18AM EST2019-12-270.580.200.350.00-1820.07%
LUV200117C000600002019-11-21 3:49PM EST2020-01-170.600.550.60-0.07-10.45%1623,97919.80%
LUV200320C000600002019-11-21 12:41PM EST2020-03-201.801.601.70+0.09+5.26%101,66623.37%
LUV200515C000600002019-11-19 11:15AM EST2020-05-152.952.402.550.00-73024.98%
LUV200619C000600002019-11-20 10:51AM EST2020-06-192.952.802.900.00-11,32424.90%
LUV210115C000600002019-11-19 2:36PM EST2021-01-155.685.005.200.00-11,43327.20%
LUV220121C000600002019-11-08 10:24AM EST2022-01-218.357.208.000.00-24028.25%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LUV191129P000600002019-11-18 12:00AM EST2019-11-292.403.303.600.00--034.67%
LUV191206P000600002019-11-19 2:59PM EST2019-12-062.552.953.900.00-75335.45%
LUV191220P000600002019-11-21 1:30PM EST2019-12-203.463.603.80-0.29-7.73%115423.29%
LUV200117P000600002019-11-21 3:06PM EST2020-01-174.003.904.10-0.10-2.44%778121.09%
LUV200320P000600002019-11-21 11:02AM EST2020-03-205.054.905.10+0.02+0.40%16523.29%
LUV200619P000600002019-11-11 12:10PM EST2020-06-195.486.006.200.00-512424.27%
LUV210115P000600002019-09-17 10:05AM EST2021-01-159.099.6010.200.00-103933.78%