Stocks Options

LAST PRICE
29.5300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
29.5000/ 2
Ask / Lots
30.0700/ 1
Open / Previous Close
--- / 29.5300
Day Range
---
52 Week Range
Low 21.9139
High 35.1800
Volume
2,638
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.646

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUVIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
LUVIn the Money	---In the Money	---In the Money	$13.77In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$17.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
LUVIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$20.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
LUVIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$22.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,249Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LUVIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	5,187In the Money	Filter Table By Strike Price of$25.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4,801Out of the Money
LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
LUVIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$26.00	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$26.50	LUVOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
LUVIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$27.00	LUVNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	8,080In the Money	Filter Table By Strike Price of$27.50	LUVNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	14,142Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$28.00	LUVNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	264Near the Money
LUVIn the Money	---In the Money	---In the Money	$1.62In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$28.50	LUVNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	184Near the Money
LUVIn the Money	---In the Money	---In the Money	$2.03In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$29.00	LUVNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	158Near the Money
LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,246Underlying issue's last price	Filter Table By Strike Price of$29.50Underlying issue's last price	LUVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.89Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	189Underlying issue's last price
LUVNear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	9,729Near the Money	Filter Table By Strike Price of$30.00	LUVIn the Money	---In the Money	---In the Money	$1.21In the Money	$0.00In the Money	---In the Money	4,781In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	641Near the Money	Filter Table By Strike Price of$30.50	LUVIn the Money	---In the Money	---In the Money	$1.33In the Money	$0.00In the Money	---In the Money	634In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	4,161Near the Money	Filter Table By Strike Price of$31.00	LUVIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	296In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	665Near the Money	Filter Table By Strike Price of$31.50	LUVIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	232In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	816Near the Money	Filter Table By Strike Price of$32.00	LUVIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	63In the Money
LUVNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	4,668Near the Money	Filter Table By Strike Price of$32.50	LUVIn the Money	---In the Money	---In the Money	$2.46In the Money	$0.00In the Money	---In the Money	450In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$33.00	LUVIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	2In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$33.50	LUVIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	5In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	9,427Out of the Money	Filter Table By Strike Price of$34.00	LUVIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	20In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$34.50	LUVIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	108In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	674Out of the Money	Filter Table By Strike Price of$35.00	LUVIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	35In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$36.00	LUVIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	37In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$37.00	LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$37.50	LUVIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	LUVIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	LUVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$40.00	LUVIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money

Southwest Airlines Co
NYSE:LUVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)