Australia markets open in 6 hours 23 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.37-0.10 (-0.30%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240301C000240002024-02-22 3:59PM EST24.0010.259.9011.100.00-34296.88%
LUV240301C000250002024-02-20 3:32PM EST25.009.059.509.600.00-1511287.50%
LUV240301C000260002024-02-21 10:21AM EST26.008.208.508.600.00-617258.59%
LUV240301C000270002024-02-23 2:56PM EST27.006.907.457.600.00-114222.66%
LUV240301C000275002024-02-20 12:15PM EST27.506.987.007.100.00--1216.80%
LUV240301C000280002024-02-20 10:16AM EST28.006.806.506.600.00-539203.13%
LUV240301C000290002024-02-28 1:29PM EST29.005.505.505.600.00-2228175.78%
LUV240301C000300002024-02-27 9:39AM EST30.004.494.504.700.00-5192159.38%
LUV240301C000305002024-02-29 10:45AM EST30.504.104.004.10+0.69+20.23%159135.16%
LUV240301C000310002024-02-29 10:45AM EST31.003.603.503.60+0.30+9.09%10201121.88%
LUV240301C000315002024-02-26 1:57PM EST31.502.853.003.100.00-817108.20%
LUV240301C000320002024-02-28 3:58PM EST32.002.452.532.600.00-1635196.88%
LUV240301C000325002024-02-29 11:11AM EST32.502.042.022.19+0.46+29.11%58888.48%
LUV240301C000330002024-02-29 10:52AM EST33.001.541.511.61+0.07+4.76%717366.99%
LUV240301C000335002024-02-28 3:24PM EST33.500.901.061.110.00-318754.69%
LUV240301C000340002024-02-29 10:59AM EST34.000.610.630.67+0.09+17.31%6159446.09%
LUV240301C000345002024-02-29 10:36AM EST34.500.400.330.33+0.09+29.03%965838.67%
LUV240301C000350002024-02-29 11:08AM EST35.000.120.110.130.00-1122,14535.35%
LUV240301C000355002024-02-29 11:11AM EST35.500.030.030.05-0.01-25.00%921,59035.94%
LUV240301C000360002024-02-29 10:53AM EST36.000.020.020.03-0.01-33.33%671941.41%
LUV240301C000365002024-02-29 11:03AM EST36.500.010.010.03-0.04-80.00%104350.78%
LUV240301C000370002024-02-28 2:26PM EST37.000.010.000.130.00-526570.31%
LUV240301C000375002024-02-26 3:00PM EST37.500.010.000.050.00-242765.63%
LUV240301C000380002024-02-22 3:23PM EST38.000.040.000.490.00-9297126.56%
LUV240301C000390002024-02-27 11:45AM EST39.000.010.000.000.00-1017950.00%
LUV240301C000395002024-02-22 10:59AM EST39.500.030.001.260.00-11216.99%
LUV240301C000400002024-02-20 2:49PM EST40.000.020.000.360.00-3668153.91%
LUV240301C000410002024-02-23 10:02AM EST41.000.010.000.750.00-17210.55%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240301P000220002024-01-25 12:38PM EST22.000.010.000.140.00-114315.63%
LUV240301P000230002024-01-24 10:17AM EST23.000.030.000.100.00-115273.44%
LUV240301P000240002024-01-16 2:17PM EST24.000.310.000.050.00--2223.44%
LUV240301P000250002024-02-14 2:06PM EST25.000.020.000.220.00-12,097257.81%
LUV240301P000260002024-02-26 9:42AM EST26.000.010.000.750.00-51,024310.94%
LUV240301P000270002024-02-23 12:59PM EST27.000.030.000.000.00-3119350.00%
LUV240301P000280002024-02-26 2:22PM EST28.000.010.000.010.00-1756112.50%
LUV240301P000290002024-02-27 2:06PM EST29.000.010.000.010.00-45382693.75%
LUV240301P000295002024-02-15 2:14PM EST29.500.030.000.010.00-4484.38%
LUV240301P000300002024-02-27 12:22PM EST30.000.010.000.010.00-37241775.00%
LUV240301P000305002024-02-27 9:31AM EST30.500.060.000.010.00-420968.75%
LUV240301P000310002024-02-23 11:33AM EST31.000.040.000.010.00-18959.38%
LUV240301P000315002024-02-26 11:58AM EST31.500.020.000.200.00-25390.63%
LUV240301P000320002024-02-28 3:04PM EST32.000.010.000.100.00-754365.63%
LUV240301P000325002024-02-29 10:22AM EST32.500.010.000.220.00-11,77367.19%
LUV240301P000330002024-02-29 10:36AM EST33.000.010.000.15-0.03-75.00%436460.55%
LUV240301P000335002024-02-29 11:09AM EST33.500.030.020.03-0.04-57.14%201,34226.56%
LUV240301P000340002024-02-29 10:20AM EST34.000.070.080.10-0.14-66.67%21047323.83%
LUV240301P000345002024-02-29 11:17AM EST34.500.260.250.27-0.10-27.78%16745819.14%
LUV240301P000350002024-02-29 10:22AM EST35.000.560.540.56-0.06-9.68%23850.00%
LUV240301P000355002024-02-23 9:55AM EST35.501.850.961.060.00-150.00%
LUV240301P000360002024-02-21 9:30AM EST36.002.261.421.470.00--30.00%
LUV240301P000365002024-02-27 9:35AM EST36.502.051.912.080.00-550.00%
LUV240301P000370002024-02-23 2:57PM EST37.003.172.412.560.00-120.00%
LUV240301P000400002024-02-14 11:08AM EST40.006.955.405.500.00-550.00%