Australia markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.19-0.08 (-0.27%)
At close: 04:00PM EDT
29.24 +0.05 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240405C000230002024-03-13 12:23PM EDT23.006.005.556.300.00--1105.08%
LUV240405C000240002024-03-27 3:47PM EDT24.005.154.706.550.00-11132.81%
LUV240405C000245002024-03-26 11:44AM EDT24.504.003.154.800.00-252582.42%
LUV240405C000250002024-03-27 3:45PM EDT25.004.203.054.300.00-102974.80%
LUV240405C000260002024-03-28 3:57PM EDT26.003.352.934.25+1.04+45.02%1190.82%
LUV240405C000265002024-03-22 9:35AM EDT26.502.180.974.100.00-22154.30%
LUV240405C000270002024-03-28 11:31AM EDT27.002.420.393.00+0.32+15.24%4128101.56%
LUV240405C000275002024-03-27 3:01PM EDT27.501.431.531.850.00-3642.19%
LUV240405C000280002024-03-28 3:38PM EDT28.001.401.111.34+0.01+0.72%91,07432.81%
LUV240405C000285002024-03-28 3:57PM EDT28.500.920.840.90-0.02-2.13%9459928.03%
LUV240405C000290002024-03-28 3:56PM EDT29.000.550.510.53-0.05-8.33%9012,11424.90%
LUV240405C000295002024-03-28 3:58PM EDT29.500.320.270.29-0.03-8.57%1,42886024.61%
LUV240405C000300002024-03-28 3:59PM EDT30.000.150.130.15-0.05-25.00%3331,31625.29%
LUV240405C000305002024-03-28 3:54PM EDT30.500.050.060.08-0.02-28.57%12176826.76%
LUV240405C000310002024-03-28 3:57PM EDT31.000.040.020.040.00-4225327.74%
LUV240405C000315002024-03-28 3:46PM EDT31.500.020.010.03+0.01+100.00%121131.25%
LUV240405C000320002024-03-26 12:43PM EDT32.000.030.000.02+0.02+200.00%219133.59%
LUV240405C000325002024-03-21 3:41PM EDT32.500.030.000.050.00-1545.70%
LUV240405C000330002024-03-26 2:29PM EDT33.000.020.000.030.00-611246.09%
LUV240405C000340002024-03-19 12:34PM EDT34.000.010.000.030.00-17354.69%
LUV240405C000350002024-03-27 3:57PM EDT35.000.010.000.250.00-112483.59%
LUV240405C000360002024-03-25 10:06AM EDT36.000.020.000.050.00-97669.53%
LUV240405C000370002024-03-27 3:33PM EDT37.000.030.000.040.00-15674.22%
LUV240405C000380002024-03-21 9:30AM EDT38.000.010.001.260.00-1046169.73%
LUV240405C000390002024-03-19 10:54AM EDT39.000.010.001.260.00-2139180.08%
LUV240405C000400002024-03-28 3:10PM EDT40.000.010.000.02-0.03-75.00%1787.50%
LUV240405C000410002024-03-06 10:33AM EDT41.000.110.000.760.00-17173.05%
LUV240405C000420002024-03-06 3:56PM EDT42.000.100.000.730.00-858179.69%
LUV240405C000430002024-02-27 1:02PM EDT43.000.070.000.750.00--100189.06%
LUV240405C000440002024-03-11 11:25AM EDT44.000.030.000.030.00-30250114.06%
LUV240405C000450002024-03-11 11:27AM EDT45.000.030.000.030.00-30296118.75%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240405P000230002024-03-19 9:30AM EDT23.000.080.000.000.00-145050.00%
LUV240405P000235002024-03-18 10:32AM EDT23.500.050.000.010.00--4059.38%
LUV240405P000240002024-03-21 2:18PM EDT24.000.030.000.010.00-509553.13%
LUV240405P000245002024-03-19 2:34PM EDT24.500.050.001.270.00-44141.99%
LUV240405P000250002024-03-28 9:42AM EDT25.000.010.000.010.00-401,93948.44%
LUV240405P000255002024-03-28 11:33AM EDT25.500.010.000.010.00-3182442.19%
LUV240405P000260002024-03-28 1:12PM EDT26.000.010.000.05-0.03-75.00%119749.61%
LUV240405P000265002024-03-25 12:29PM EDT26.500.070.000.150.00-495457.42%
LUV240405P000270002024-03-28 3:20PM EDT27.000.020.020.03-0.01-33.33%4950632.42%
LUV240405P000275002024-03-28 3:44PM EDT27.500.030.030.04-0.04-57.14%4617628.13%
LUV240405P000280002024-03-28 3:56PM EDT28.000.060.060.08-0.05-45.45%17976026.17%
LUV240405P000285002024-03-28 3:59PM EDT28.500.140.140.15-0.05-26.32%15793323.83%
LUV240405P000290002024-03-28 3:59PM EDT29.000.300.300.32-0.05-14.29%9191,06323.73%
LUV240405P000295002024-03-28 3:57PM EDT29.500.540.560.59-0.29-34.94%6033424.02%
LUV240405P000300002024-03-28 3:59PM EDT30.000.900.901.05-0.05-5.26%6024331.64%
LUV240405P000310002024-03-27 2:37PM EDT31.002.071.722.020.00-36045.90%
LUV240405P000320002024-03-27 1:59PM EDT32.003.052.613.300.00-16853.32%
LUV240405P000325002024-03-20 10:11AM EDT32.504.102.993.650.00--078.22%
LUV240405P000330002024-03-20 3:18PM EDT33.004.303.704.800.00-1004893.36%
LUV240405P000340002024-03-28 12:22PM EDT34.004.624.505.10-0.73-13.64%11492.77%
LUV240405P000350002024-03-20 3:15PM EDT35.006.255.705.900.00-622577.73%
LUV240405P000360002024-02-28 4:25PM EDT36.002.446.707.050.00-5081.64%
LUV240405P000380002024-03-14 12:51PM EDT38.0010.008.709.100.00-10103.91%
LUV240405P000410002024-03-27 11:01AM EDT41.0012.2011.7011.900.00-10126.56%