UK markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.38-0.03 (-0.11%)
At close: 04:00PM EDT
28.37 -0.01 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719C000175002024-05-29 3:24PM EDT17.508.048.8012.150.00--1178.71%
LUV240719C000200002024-06-12 2:13PM EDT20.008.407.3010.100.00-3989.26%
LUV240719C000225002024-06-10 10:01AM EDT22.507.453.857.050.00-57106.35%
LUV240719C000250002024-06-13 12:17PM EDT25.003.422.444.200.00-346263.57%
LUV240719C000275002024-06-14 3:59PM EDT27.501.711.661.75-0.17-9.04%24217,33036.57%
LUV240719C000300002024-06-14 3:45PM EDT30.000.620.590.64-0.02-3.12%40225,55635.84%
LUV240719C000325002024-06-14 3:34PM EDT32.500.180.180.22-0.01-5.26%621,31037.99%
LUV240719C000350002024-06-14 2:16PM EDT35.000.060.040.08-0.02-25.00%9629340.82%
LUV240719C000375002024-06-12 11:10AM EDT37.500.040.010.110.00-20029054.30%
LUV240719C000400002024-06-10 3:59PM EDT40.000.060.000.100.00-878555.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719P000150002024-06-10 3:53PM EDT15.000.170.000.050.00-4892.19%
LUV240719P000175002024-06-07 10:37AM EDT17.500.030.001.270.00-213140.14%
LUV240719P000200002024-06-13 2:28PM EDT20.000.080.000.39+0.05+166.67%110178.71%
LUV240719P000225002024-06-13 10:13AM EDT22.500.080.060.100.00-11,88748.44%
LUV240719P000250002024-06-14 3:57PM EDT25.000.250.220.26+0.05+25.00%16,2484,41139.84%
LUV240719P000275002024-06-14 3:21PM EDT27.500.940.820.89+0.19+25.33%2834,34137.16%
LUV240719P000300002024-06-14 2:14PM EDT30.002.462.232.32+0.30+13.89%275837.74%
LUV240719P000325002024-06-11 9:30AM EDT32.503.403.305.250.00-1972.22%