Australia markets open in 16 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.00+2.55 (+6.01%)
At close: 04:00PM EDT
45.00 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV220527C000250002022-04-11 9:52AM EDT25.0017.3018.7519.000.00-550.00%
LUV220527C000360002022-05-26 1:11PM EDT36.009.348.859.15+3.49+59.66%16550.00%
LUV220527C000370002022-05-24 11:07AM EDT37.004.807.858.150.00-2250.00%
LUV220527C000375002022-05-23 12:24PM EDT37.506.107.357.600.00-130151.56%
LUV220527C000380002022-05-24 12:05PM EDT38.003.954.354.650.00-260.00%
LUV220527C000390002022-05-25 11:36AM EDT39.003.155.856.200.00-3196.88%
LUV220527C000400002022-05-26 1:54PM EDT40.005.304.905.05+3.31+166.33%714592.19%
LUV220527C000410002022-05-26 3:20PM EDT41.004.223.904.10+2.53+149.70%716588.67%
LUV220527C000415002022-05-26 9:55AM EDT41.502.593.353.60+1.45+127.19%72879.69%
LUV220527C000420002022-05-26 12:21PM EDT42.003.352.913.15+2.43+264.13%47172753.91%
LUV220527C000425002022-05-26 3:46PM EDT42.502.592.412.60+2.02+354.39%308561.72%
LUV220527C000430002022-05-26 3:47PM EDT43.002.071.962.16+1.72+491.43%841,03760.55%
LUV220527C000435002022-05-26 3:29PM EDT43.501.801.471.64+1.60+800.00%12893647.66%
LUV220527C000440002022-05-26 3:39PM EDT44.001.251.051.17+1.15+1,150.00%30741040.04%
LUV220527C000445002022-05-26 3:47PM EDT44.500.750.670.75+0.70+1,400.00%12044734.57%
LUV220527C000450002022-05-26 3:58PM EDT45.000.380.390.41+0.35+1,166.67%4471,05330.86%
LUV220527C000455002022-05-26 3:53PM EDT45.500.190.150.19+0.16+533.33%16916829.20%
LUV220527C000460002022-05-26 3:56PM EDT46.000.070.060.08+0.05+250.00%29934929.30%
LUV220527C000465002022-05-26 2:55PM EDT46.500.050.030.04+0.03+150.00%23620331.64%
LUV220527C000470002022-05-26 3:29PM EDT47.000.030.010.03+0.01+50.00%2430536.72%
LUV220527C000475002022-05-26 12:16PM EDT47.500.020.000.030.00-4947143.75%
LUV220527C000480002022-05-26 1:57PM EDT48.000.020.010.02+0.01+100.00%2537146.88%
LUV220527C000485002022-05-26 2:01PM EDT48.500.010.010.020.00-344850.78%
LUV220527C000490002022-05-26 10:24AM EDT49.000.020.000.010.00-126653.13%
LUV220527C000500002022-05-26 9:33AM EDT50.000.010.000.020.00-240564.06%
LUV220527C000510002022-05-25 2:13PM EDT51.000.010.000.030.00-110578.13%
LUV220527C000520002022-05-23 11:53AM EDT52.000.020.000.030.00-426189.06%
LUV220527C000550002022-05-18 11:29AM EDT55.000.030.000.010.00-1236103.13%
LUV220527C000600002022-04-28 10:23AM EDT60.000.080.000.010.00-14143.75%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV220527P000300002022-05-24 10:30AM EDT30.000.010.000.030.00-1025225.00%
LUV220527P000330002022-05-19 3:48PM EDT33.000.020.000.030.00--301178.13%
LUV220527P000350002022-05-24 11:27AM EDT35.000.020.000.020.00-88120140.63%
LUV220527P000360002022-05-24 1:42PM EDT36.000.030.000.010.00-5273115.63%
LUV220527P000365002022-05-24 2:17PM EDT36.500.030.000.030.00-4252125.00%
LUV220527P000370002022-05-24 3:44PM EDT37.000.030.000.010.00-4479103.13%
LUV220527P000375002022-05-25 10:17AM EDT37.500.030.000.030.00-450621110.94%
LUV220527P000380002022-05-26 12:15PM EDT38.000.010.000.03-0.02-66.67%5133103.13%
LUV220527P000385002022-05-25 10:45AM EDT38.500.040.000.030.00-12696.88%
LUV220527P000390002022-05-26 3:34PM EDT39.000.020.010.03-0.01-33.33%11519793.75%
LUV220527P000395002022-05-25 3:03PM EDT39.500.080.000.030.00-28382.81%
LUV220527P000400002022-05-26 1:40PM EDT40.000.010.010.03-0.09-90.00%171,09578.91%
LUV220527P000405002022-05-26 12:38PM EDT40.500.020.010.03-0.15-88.24%2314071.88%
LUV220527P000410002022-05-26 12:15PM EDT41.000.030.000.03-0.17-85.00%1148261.72%
LUV220527P000415002022-05-26 10:44AM EDT41.500.040.020.04-0.26-86.67%1112361.72%
LUV220527P000420002022-05-26 1:28PM EDT42.000.040.020.04-0.40-90.91%2314253.91%
LUV220527P000425002022-05-26 12:50PM EDT42.500.040.030.04-1.19-96.75%365749.22%
LUV220527P000430002022-05-26 3:58PM EDT43.000.060.040.06-1.44-96.00%7716545.31%
LUV220527P000435002022-05-26 3:32PM EDT43.500.080.070.09-1.35-94.41%59841.02%
LUV220527P000440002022-05-26 3:35PM EDT44.000.120.120.15-1.74-93.55%22550437.89%
LUV220527P000445002022-05-26 3:59PM EDT44.500.230.210.25-1.93-89.35%2803534.57%
LUV220527P000450002022-05-26 3:53PM EDT45.000.380.380.44-2.46-86.62%37712533.11%
LUV220527P000455002022-05-26 3:49PM EDT45.500.700.660.74-3.10-81.58%614233.40%
LUV220527P000460002022-05-26 3:47PM EDT46.001.090.951.17-3.21-74.65%358439.06%
LUV220527P000465002022-05-26 2:26PM EDT46.501.311.321.65-2.84-68.43%22447.27%
LUV220527P000470002022-05-26 2:26PM EDT47.001.781.872.13-2.90-61.97%26654.10%
LUV220527P000475002022-05-26 3:56PM EDT47.502.542.462.64-3.08-54.80%13164.26%
LUV220527P000480002022-05-26 10:46AM EDT48.003.102.883.10-3.22-50.95%211466.21%
LUV220527P000490002022-05-26 9:52AM EDT49.005.203.854.15-1.85-26.24%71190.23%
LUV220527P000500002022-05-26 12:03PM EDT50.004.804.955.15-1.67-25.81%21082.81%
LUV220527P000510002022-05-09 3:46PM EDT51.007.375.856.150.00-4050.00%
LUV220527P000520002022-05-26 11:10AM EDT52.006.956.857.15-1.55-18.24%2050.00%
LUV220527P000550002022-05-26 1:14PM EDT55.009.739.9510.15-1.62-14.27%45139.06%