New Zealand markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.38-0.03 (-0.11%)
At close: 04:00PM EDT
28.37 -0.01 (-0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719C000175002024-05-29 3:24PM EDT17.508.040.000.000.00--00.00%
LUV240719C000200002024-06-12 2:13PM EDT20.008.400.000.000.00-300.00%
LUV240719C000225002024-06-10 10:01AM EDT22.507.450.000.000.00-500.00%
LUV240719C000250002024-06-13 12:17PM EDT25.003.420.000.000.00-300.00%
LUV240719C000275002024-06-14 3:59PM EDT27.501.710.000.000.00-24200.00%
LUV240719C000300002024-06-14 3:45PM EDT30.000.620.000.000.00-40206.25%
LUV240719C000325002024-06-14 3:34PM EDT32.500.180.000.000.00-62012.50%
LUV240719C000350002024-06-14 2:16PM EDT35.000.060.000.000.00-96012.50%
LUV240719C000375002024-06-12 11:10AM EDT37.500.040.000.000.00-200025.00%
LUV240719C000400002024-06-10 3:59PM EDT40.000.060.000.000.00-87025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV240719P000150002024-06-10 3:53PM EDT15.000.170.000.000.00-4050.00%
LUV240719P000175002024-06-07 10:37AM EDT17.500.030.000.000.00-2050.00%
LUV240719P000200002024-06-14 10:11AM EDT20.000.080.000.000.00-1025.00%
LUV240719P000225002024-06-13 10:13AM EDT22.500.080.000.000.00-1025.00%
LUV240719P000250002024-06-14 3:57PM EDT25.000.250.000.000.00-16,248012.50%
LUV240719P000275002024-06-14 3:21PM EDT27.500.940.000.000.00-28303.13%
LUV240719P000300002024-06-14 2:14PM EDT30.002.460.000.000.00-200.00%
LUV240719P000325002024-06-11 9:30AM EDT32.503.400.000.000.00-100.00%