New Zealand markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.61+0.14 (+0.49%)
At close: 04:00PM EDT
28.54 -0.07 (-0.24%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719C000175002024-06-26 10:46AM EDT17.5010.7010.8011.850.00-438136.91%
LUV240719C000200002024-06-26 10:15AM EDT20.008.227.559.750.00-1875.78%
LUV240719C000225002024-06-18 12:09PM EDT22.506.116.157.700.00-28119.73%
LUV240719C000250002024-06-26 9:42AM EDT25.002.653.654.750.00-146172.95%
LUV240719C000275002024-06-28 2:37PM EDT27.501.441.611.69+0.17+13.39%3117,31338.87%
LUV240719C000300002024-06-28 3:59PM EDT30.000.420.420.45-0.01-2.33%8725,23235.45%
LUV240719C000325002024-06-28 3:15PM EDT32.500.070.060.10-0.01-12.50%301,58337.89%
LUV240719C000350002024-06-28 9:51AM EDT35.000.020.010.05-0.01-33.33%1136846.48%
LUV240719C000375002024-06-25 12:53PM EDT37.500.020.010.110.00-328960.94%
LUV240719C000400002024-06-10 3:59PM EDT40.000.060.000.050.00-878563.28%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719P000150002024-06-10 3:53PM EDT15.000.170.000.050.00-48119.53%
LUV240719P000175002024-06-07 10:37AM EDT17.500.030.001.270.00-213182.81%
LUV240719P000200002024-06-28 3:07PM EDT20.000.030.010.93+0.02+200.00%1101130.76%
LUV240719P000225002024-06-28 2:13PM EDT22.500.020.010.06-0.02-50.00%3911,69452.73%
LUV240719P000250002024-06-28 3:50PM EDT25.000.090.080.10-0.01-10.00%4114,16340.82%
LUV240719P000275002024-06-28 3:54PM EDT27.500.470.430.48-0.05-9.62%4347,18734.72%
LUV240719P000300002024-06-28 3:39PM EDT30.001.801.701.79-0.25-12.20%193,38533.40%
LUV240719P000325002024-06-26 3:22PM EDT32.504.183.804.550.00-61050.98%