Australia markets open in 5 hours 1 minute

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.75-0.38 (-1.33%)
As of 02:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240517C000200002024-04-15 1:06PM EDT2024-05-177.827.657.85-0.08-1.01%1517218.75%
LUV240531C000200002024-04-24 9:30AM EDT2024-05-3110.007.808.050.00--1104.10%
LUV240621C000200002024-05-15 10:51AM EDT2024-06-217.957.858.05+0.57+7.72%3293571.97%
LUV240920C000200002024-05-15 12:11PM EDT2024-09-208.258.108.20+0.45+5.77%102248.98%
LUV241220C000200002024-05-03 11:00AM EDT2024-12-207.108.558.650.00-101247.75%
LUV250117C000200002024-05-15 2:19PM EDT2025-01-178.708.658.75+0.45+5.45%633546.88%
LUV250321C000200002024-05-13 1:20PM EDT2025-03-219.158.859.000.00-12445.95%
LUV260116C000200002024-05-15 2:00PM EDT2026-01-169.909.809.95-0.35-3.41%251,12642.85%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240517P000200002024-05-14 10:34AM EDT2024-05-170.010.000.100.00-2211193.75%
LUV240531P000200002024-05-01 1:12PM EDT2024-05-310.030.011.270.00--100151.95%
LUV240607P000200002024-04-30 12:33PM EDT2024-06-070.030.001.270.00--30127.54%
LUV240621P000200002024-05-13 12:28PM EDT2024-06-210.030.020.080.00-99,17954.30%
LUV240920P000200002024-05-15 1:46PM EDT2024-09-200.260.240.28+0.01+4.00%1394342.87%
LUV241220P000200002024-05-15 2:00PM EDT2024-12-200.560.520.55+0.06+12.00%2519440.14%
LUV250117P000200002024-05-13 12:22PM EDT2025-01-170.560.600.630.00-63,43039.60%
LUV250321P000200002024-05-13 10:37AM EDT2025-03-210.760.810.860.00-24231239.58%
LUV260116P000200002024-05-10 1:33PM EDT2026-01-161.651.551.610.00-133036.79%