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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV250321C000150002024-06-20 11:19AM EDT15.0013.3313.7514.400.00-11458.40%
LUV250321C000175002024-06-26 1:08PM EDT17.5011.1311.5512.750.00-122660.64%
LUV250321C000200002024-06-03 9:37AM EDT20.008.758.409.600.00-12847.44%
LUV250321C000225002024-06-27 11:03AM EDT22.507.157.407.600.00-59043.95%
LUV250321C000250002024-06-26 10:08AM EDT25.005.305.605.800.00-1191340.99%
LUV250321C000275002024-06-26 3:24PM EDT27.504.104.154.300.00-1475339.09%
LUV250321C000300002024-06-26 3:27PM EDT30.002.962.943.150.00-1558138.28%
LUV250321C000325002024-06-28 1:04PM EDT32.502.072.042.19+0.10+5.08%241,82936.94%
LUV250321C000350002024-06-26 9:55AM EDT35.001.131.321.490.00-41,26536.04%
LUV250321C000375002024-06-24 3:09PM EDT37.500.950.900.98-0.12-11.21%119635.18%
LUV250321C000400002024-06-27 9:32AM EDT40.000.560.580.660.00-230935.01%
LUV250321C000425002024-06-26 2:32PM EDT42.500.420.180.440.00-135234.86%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUV250321P000150002024-06-27 10:45AM EDT15.000.150.000.180.00-21746.68%
LUV250321P000175002024-06-27 10:29AM EDT17.500.300.270.320.00-198042.33%
LUV250321P000200002024-06-27 3:58PM EDT20.000.520.370.570.00-2043939.04%
LUV250321P000225002024-06-28 1:05PM EDT22.500.940.891.00-0.18-16.07%812,30736.62%
LUV250321P000250002024-06-27 9:49AM EDT25.001.721.541.660.00-604,39934.60%
LUV250321P000275002024-06-28 3:57PM EDT27.502.492.482.78-0.14-5.32%31829234.74%
LUV250321P000300002024-06-28 1:11PM EDT30.003.803.703.85-0.03-0.78%417031.23%
LUV250321P000325002024-06-20 9:50AM EDT32.505.554.305.400.00-373929.64%
LUV250321P000350002024-06-24 2:19PM EDT35.007.107.057.250.00-909728.32%
LUV250321P000375002024-06-24 10:52AM EDT37.509.158.159.300.00-15026.42%
LUV250321P000400002024-06-24 10:15AM EDT40.0011.4510.3512.500.00-1411641.75%
LUV250321P000425002024-06-25 11:47AM EDT42.5013.8512.2015.400.00-58051.44%