LUV - Southwest Airlines Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV230609C000220002023-05-17 10:25AM EDT22.007.107.958.200.00--193.75%
LUV230609C000245002023-05-25 9:56AM EDT24.504.955.505.750.00--192.19%
LUV230609C000250002023-06-01 10:23AM EDT25.004.354.955.200.00-2159.38%
LUV230609C000260002023-05-17 2:38PM EDT26.004.203.954.250.00-4462.50%
LUV230609C000265002023-05-30 10:23AM EDT26.503.653.553.700.00-2262.50%
LUV230609C000270002023-06-02 3:43PM EDT27.003.253.003.25+1.00+44.44%31555.08%
LUV230609C000275002023-05-31 12:00PM EDT27.502.462.502.710.00-81360.74%
LUV230609C000280002023-06-02 11:33AM EDT28.002.372.092.23+0.75+46.30%333354.30%
LUV230609C000285002023-06-02 9:32AM EDT28.501.401.631.72+0.45+47.37%31943.95%
LUV230609C000290002023-06-02 3:05PM EDT29.001.441.191.33+0.80+125.00%8629143.75%
LUV230609C000295002023-06-02 3:51PM EDT29.500.880.810.87+0.51+137.84%15038435.35%
LUV230609C000300002023-06-02 3:59PM EDT30.000.510.520.55+0.31+155.00%8811,31033.50%
LUV230609C000305002023-06-02 3:59PM EDT30.500.290.290.31+0.17+141.67%99239832.03%
LUV230609C000310002023-06-02 3:51PM EDT31.000.170.150.17+0.11+183.33%75266132.23%
LUV230609C000315002023-06-02 3:45PM EDT31.500.080.070.09+0.04+100.00%1,20425433.01%
LUV230609C000320002023-06-02 3:52PM EDT32.000.050.040.05+0.02+66.67%20738034.57%
LUV230609C000325002023-06-02 2:23PM EDT32.500.030.020.030.00-12436.72%
LUV230609C000330002023-06-02 2:24PM EDT33.000.020.010.030.00-5610642.19%
LUV230609C000340002023-05-30 10:09AM EDT34.000.020.000.030.00-31453.13%
LUV230609C000345002023-06-02 3:20PM EDT34.500.010.000.05-0.01-50.00%3556.25%
LUV230609C000350002023-05-26 1:54PM EDT35.000.020.000.080.00-141766.02%
LUV230609C000360002023-05-15 12:35PM EDT36.000.020.000.060.00-111871.88%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV230609P000220002023-05-16 11:25AM EDT22.000.030.000.030.00-50102107.81%
LUV230609P000230002023-05-26 3:48PM EDT23.000.030.000.010.00-118181.25%
LUV230609P000240002023-06-01 12:49PM EDT24.000.010.000.020.00-415176.56%
LUV230609P000245002023-06-01 10:35AM EDT24.500.030.000.010.00-5665.63%
LUV230609P000250002023-06-01 3:33PM EDT25.000.020.000.010.00-6120459.38%
LUV230609P000255002023-06-01 10:56AM EDT25.500.030.000.020.00-52057.81%
LUV230609P000260002023-06-02 1:43PM EDT26.000.020.000.02-0.01-33.33%3610,66451.56%
LUV230609P000265002023-06-02 3:12PM EDT26.500.020.000.02-0.03-60.00%140251.56%
LUV230609P000270002023-06-02 3:49PM EDT27.000.020.010.03-0.04-66.67%7727548.44%
LUV230609P000275002023-06-02 1:20PM EDT27.500.030.020.03-0.07-70.00%3028541.41%
LUV230609P000280002023-06-02 2:45PM EDT28.000.040.040.05-0.12-75.00%9746239.06%
LUV230609P000285002023-06-02 3:36PM EDT28.500.070.060.08-0.22-75.86%20143535.74%
LUV230609P000290002023-06-02 3:57PM EDT29.000.130.120.14-0.33-71.74%66548133.40%
LUV230609P000295002023-06-02 3:53PM EDT29.500.250.240.26-0.48-65.75%58359932.42%
LUV230609P000300002023-06-02 3:50PM EDT30.000.420.410.45-0.63-60.00%29158631.54%
LUV230609P000305002023-06-02 3:49PM EDT30.500.640.680.72-0.73-53.28%7127930.66%
LUV230609P000310002023-06-02 3:25PM EDT31.000.931.041.10-0.44-32.12%1208532.23%
LUV230609P000315002023-06-02 1:38PM EDT31.501.141.391.55-1.01-46.98%5736.33%
LUV230609P000320002023-06-02 9:45AM EDT32.002.401.902.01-0.31-11.44%204239.06%
LUV230609P000330002023-06-02 3:43PM EDT33.002.822.843.05-0.99-25.98%2458.20%
LUV230609P000340002023-05-12 9:51AM EDT34.005.143.804.100.00-1078.13%