Australia markets open in 4 hours 37 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.25-0.41 (-1.48%)
As of 03:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240726C000180002024-07-18 12:26PM EDT18.009.909.309.400.00-12233.59%
LUV240726C000200002024-07-08 3:35PM EDT20.007.437.307.400.00--1182.81%
LUV240726C000205002024-07-17 11:34AM EDT20.507.856.806.900.00--5171.09%
LUV240726C000210002024-07-17 12:04PM EDT21.007.356.306.400.00--13158.98%
LUV240726C000215002024-07-23 11:16AM EDT21.505.935.805.90-0.92-13.43%201147.27%
LUV240726C000220002024-07-17 11:34AM EDT22.006.355.306.050.00-23202.73%
LUV240726C000225002024-07-19 9:57AM EDT22.504.804.804.900.00-727124.22%
LUV240726C000230002024-07-17 1:51PM EDT23.005.354.304.450.00-28119.14%
LUV240726C000235002024-07-19 3:29PM EDT23.503.952.953.950.00-16080122.66%
LUV240726C000240002024-07-03 10:29AM EDT24.004.653.353.500.00--0105.47%
LUV240726C000245002024-07-23 1:21PM EDT24.502.722.892.97-0.29-9.63%10030493.75%
LUV240726C000250002024-07-23 1:21PM EDT25.002.282.272.51-0.45-16.48%10230074.80%
LUV240726C000255002024-07-18 1:57PM EDT25.502.112.032.08-0.46-17.90%3584.38%
LUV240726C000260002024-07-23 1:29PM EDT26.001.571.641.70-0.18-10.29%423782.03%
LUV240726C000265002024-07-23 1:34PM EDT26.501.161.301.34-0.41-26.11%2516779.88%
LUV240726C000270002024-07-23 2:45PM EDT27.001.071.011.04-0.16-13.01%60442478.91%
LUV240726C000275002024-07-23 2:56PM EDT27.500.780.760.80-0.15-16.13%12048278.71%
LUV240726C000280002024-07-23 2:42PM EDT28.000.580.540.58-0.13-18.31%1801,33076.76%
LUV240726C000285002024-07-23 2:27PM EDT28.500.390.380.41-0.11-22.00%1651,15975.78%
LUV240726C000290002024-07-23 3:03PM EDT29.000.270.230.29-0.06-18.18%4932,86174.02%
LUV240726C000295002024-07-23 2:27PM EDT29.500.180.170.19-0.04-18.18%3242,32074.80%
LUV240726C000300002024-07-23 2:59PM EDT30.000.110.100.13-0.03-21.43%4561,85074.22%
LUV240726C000305002024-07-22 3:56PM EDT30.500.070.060.090.00-101,94874.61%
LUV240726C000310002024-07-23 1:18PM EDT31.000.040.040.05-0.02-33.33%3391274.22%
LUV240726C000315002024-07-23 2:31PM EDT31.500.050.010.05+0.02+66.67%107875.00%
LUV240726C000320002024-07-23 2:09PM EDT32.000.010.010.03-0.02-66.67%732276.56%
LUV240726C000325002024-07-23 1:54PM EDT32.500.010.010.05-0.04-80.00%19588.28%
LUV240726C000330002024-07-19 11:34AM EDT33.000.020.000.020.00-1367681.25%
LUV240726C000335002024-07-22 3:56PM EDT33.500.010.001.270.00-156212.11%
LUV240726C000340002024-07-22 1:50PM EDT34.000.020.000.180.00-21171129.69%
LUV240726C000345002024-07-22 10:18AM EDT34.500.010.001.270.00-1414229.88%
LUV240726C000350002024-07-22 11:26AM EDT35.000.010.000.350.00-1,1091,243164.84%
LUV240726C000360002024-07-22 11:02AM EDT36.000.010.000.310.00-2026173.83%
LUV240726C000370002024-07-09 9:30AM EDT37.000.010.001.270.00--1270.12%
LUV240726C000380002024-07-16 1:33PM EDT38.000.010.000.370.00-1148206.25%
LUV240726C000400002024-07-08 1:39PM EDT40.000.010.000.010.00--42137.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240726P000170002024-07-23 1:22PM EDT17.000.010.000.010.00-2300168.75%
LUV240726P000190002024-07-22 11:00AM EDT19.000.010.001.270.00-123165337.11%
LUV240726P000195002024-07-17 12:49PM EDT19.500.010.001.270.00--15319.14%
LUV240726P000200002024-07-23 10:05AM EDT20.000.010.000.260.00-225193.75%
LUV240726P000210002024-07-11 11:32AM EDT21.000.050.011.270.00--14268.75%
LUV240726P000220002024-07-19 10:03AM EDT22.000.050.010.190.00-1116135.55%
LUV240726P000230002024-07-23 1:50PM EDT23.000.030.010.060.00-7026490.63%
LUV240726P000235002024-07-23 10:36AM EDT23.500.170.030.07+0.10+142.86%2014386.72%
LUV240726P000240002024-07-23 2:08PM EDT24.000.060.050.06+0.02+50.00%31326578.13%
LUV240726P000245002024-07-23 1:42PM EDT24.500.110.080.10+0.03+37.50%277376.95%
LUV240726P000250002024-07-23 3:06PM EDT25.000.150.130.15+0.05+50.00%1,06144974.80%
LUV240726P000255002024-07-23 3:03PM EDT25.500.200.200.22+0.03+17.65%1,12348672.46%
LUV240726P000260002024-07-23 2:52PM EDT26.000.310.310.34+0.07+29.17%1,3131,72971.88%
LUV240726P000265002024-07-23 2:59PM EDT26.500.490.470.50+0.11+28.95%20173071.68%
LUV240726P000270002024-07-23 2:53PM EDT27.000.670.660.71+0.12+21.82%2,48780170.90%
LUV240726P000275002024-07-23 1:45PM EDT27.501.010.920.96+0.21+26.25%21930770.70%
LUV240726P000280002024-07-23 2:16PM EDT28.001.221.211.31+0.22+22.00%6373972.07%
LUV240726P000285002024-07-23 2:09PM EDT28.501.491.521.58+0.19+14.62%5,25321966.02%
LUV240726P000290002024-07-22 3:38PM EDT29.001.641.882.030.00-114767.19%
LUV240726P000295002024-07-17 10:56AM EDT29.501.541.732.690.00--21106.25%
LUV240726P000300002024-07-23 11:09AM EDT30.002.842.742.82+0.17+6.37%25353.91%
LUV240726P000310002024-07-23 12:00PM EDT31.003.673.653.90-0.36-8.93%11166.41%
LUV240726P000315002024-07-17 11:52AM EDT31.503.274.104.250.00-1225.00%
LUV240726P000320002024-07-11 12:30PM EDT32.005.204.605.150.00-151109.77%
LUV240726P000325002024-07-19 11:38AM EDT32.505.703.155.200.00-550.00%
LUV240726P000330002024-07-22 10:48AM EDT33.005.605.605.700.00-550.00%
LUV240726P000350002024-07-12 9:55AM EDT35.007.907.607.750.00-11050.00%
LUV240726P000360002024-07-19 9:45AM EDT36.008.908.608.700.00-200.00%