$31.18
-0.41-1.30%
al cierre: -
$31.18
0.000.00%
After hour: 4:36 PM EDT
Comments
Loading...
Southwest Airlines (NYSE:LUV) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Southwest Airlines a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Southwest Airlines..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid11.1
Ask12.75
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask11.55
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price9.3Aug 20, 2025
Change
-
Bid9.15
Ask10.45
volume1
Intrest0
Strike
22
22
Last Price0.01Aug 20, 2025
Change
-
Bid-
Ask0.21
volume3
Intrest0
Last Price8.89Aug 20, 2025
Change
-
Bid8.65
Ask9.8
volume1
Intrest0
Strike
22.5
22.5
Last Price0.03Aug 20, 2025
Change
-
Bid-
Ask0.2
volume3
Intrest0
Last Price6.85Aug 04, 2025
Change
-0%
Bid8.15
Ask9.45
volume0
Intrest2
Strike
23
23
Last Price0.02Aug 20, 2025
Change
-
Bid-
Ask0.1
volume2
Intrest0
Last Price7.3Aug 18, 2025
Change
-0%
Bid7.15
Ask8.45
volume0
Intrest15
Strike
24
24
Last Price0.07Aug 20, 2025
Change
-
Bid-
Ask0.2
volume2
Intrest0
Last Price6.31Aug 18, 2025
Change
-0%
Bid6.15
Ask7.5
volume0
Intrest1
Strike
25
25
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Last Price-
Change
-
Bid5.65
Ask7.1
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price5.35Jul 31, 2025
Change
-0%
Bid5.15
Ask6.5
volume0
Intrest1
Strike
26
26
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price2.75Aug 11, 2025
Change
-0%
Bid4.65
Ask5.95
volume0
Intrest3
Strike
26.5
26.5
Last Price0.13Aug 18, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid4.15
Ask5.45
volume0
Intrest0
Strike
27
27
Last Price0.31Aug 18, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest26
Last Price-
Change
-
Bid3.65
Ask4.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest70
Last Price2.72Aug 13, 2025
Change
-0%
Bid3.15
Ask4.55
volume0
Intrest4
Strike
28
28
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest54
Last Price3.05Aug 15, 2025
Change
-0%
Bid2.67
Ask2.73
volume0
Intrest108
Strike
28.5
28.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest69
Last Price2.32Aug 20, 2025
Change
0.114.53%
Bid2.15
Ask2.69
volume1
Intrest42
Strike
29
29
Last Price0.01Aug 20, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest1227
Last Price2.02Aug 19, 2025
Change
-0%
Bid1.68
Ask2.11
volume0
Intrest10
Strike
29.5
29.5
Last Price0.02Aug 20, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume54
Intrest104
Last Price1.33Aug 20, 2025
Change
0.318.4%
Bid1.22
Ask1.27
volume29
Intrest180
Strike
30
30
Last Price0.05Aug 20, 2025
Change
0.0228.57%
Bid0.04
Ask0.07
volume6
Intrest277
Last Price0.84Aug 20, 2025
Change
0.1716.83%
Bid0.79
Ask0.85
volume31
Intrest176
Strike
30.5
30.5
Last Price0.11Aug 20, 2025
Change
0.0215.38%
Bid0.1
Ask0.13
volume13
Intrest338
Last Price0.45Aug 20, 2025
Change
0.340%
Bid0.45
Ask0.49
volume14
Intrest1659
Strike
31
31
Last Price0.26Aug 20, 2025
Change
0.0313.04%
Bid0.25
Ask0.29
volume21
Intrest484
Last Price0.27Aug 20, 2025
Change
0.1637.21%
Bid0.22
Ask0.25
volume52
Intrest661
Strike
31.5
31.5
Last Price0.54Aug 20, 2025
Change
0.1228.57%
Bid0.51
Ask0.55
volume44
Intrest143
Last Price0.09Aug 20, 2025
Change
0.1765.38%
Bid0.09
Ask0.12
volume135
Intrest1300
Strike
32
32
Last Price0.91Aug 20, 2025
Change
0.2640%
Bid0.87
Ask0.93
volume13
Intrest109
Last Price0.05Aug 20, 2025
Change
0.0861.54%
Bid0.03
Ask0.06
volume63
Intrest213
Strike
32.5
32.5
Last Price1.25Aug 20, 2025
Change
0.021.57%
Bid1.31
Ask1.49
volume4
Intrest28
Last Price0.01Aug 20, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume50
Intrest883
Strike
33
33
Last Price1.79Aug 20, 2025
Change
0.1811.18%
Bid1.79
Ask1.86
volume10
Intrest50
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest234
Strike
33.5
33.5
Last Price-
Change
-
Bid2.24
Ask2.71
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest494
Strike
34
34
Last Price2.87Aug 20, 2025
Change
0.4217.14%
Bid2.73
Ask3.9
volume7
Intrest31
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Strike
34.5
34.5
Last Price-
Change
-
Bid3.25
Ask4.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest121
Strike
35
35
Last Price3.7Aug 18, 2025
Change
-0%
Bid3.75
Ask5.4
volume0
Intrest7
Last Price0.2Aug 20, 2025
Change
0.1441.18%
Bid-
Ask0.2
volume1
Intrest18
Strike
35.5
35.5
Last Price-
Change
-
Bid4.25
Ask5.75
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest208
Strike
36
36
Last Price6.32Aug 01, 2025
Change
-0%
Bid4.75
Ask6.7
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest75
Strike
37
37
Last Price3.9Jul 25, 2025
Change
-0%
Bid5.75
Ask7.7
volume0
Intrest5
Last Price0.09Aug 20, 2025
Change
0.07350%
Bid-
Ask0.2
volume1
Intrest142
Strike
38
38
Last Price4.39Jul 24, 2025
Change
-0%
Bid6.65
Ask8.7
volume0
Intrest0
Last Price0.11Aug 20, 2025
Change
0.11000%
Bid-
Ask0.2
volume2
Intrest21
Strike
39
39
Last Price5Jul 24, 2025
Change
-0%
Bid7.75
Ask9.7
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest64
Strike
40
40
Last Price3.92Jul 17, 2025
Change
-0%
Bid8.75
Ask10.7
volume0
Intrest1
Last Price0.01Jul 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Strike
41
41
Last Price-
Change
-
Bid9.75
Ask11.7
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
0.0685.71%
Bid-
Ask0.07
volume1
Intrest23
Strike
42
42
Last Price5.58Jul 18, 2025
Change
-0%
Bid10.75
Ask12.7
volume0
Intrest8
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest1
Strike
43
43
Last Price9.02Jul 24, 2025
Change
-0%
Bid11.75
Ask13.7
volume0
Intrest0
Last Price0.37Aug 19, 2025
Change
-0%
Bid-
Ask0.67
volume0
Intrest12
Strike
44
44
Last Price-
Change
-
Bid12.75
Ask14.7
volume0
Intrest0
Last Price0.07Aug 20, 2025
Change
0.158.82%
Bid-
Ask0.2
volume1
Intrest1
Strike
45
45
Last Price-
Change
-
Bid13.75
Ask15.7
volume0
Intrest0
Last Price0.05Aug 20, 2025
Change
0.166.67%
Bid-
Ask0.2
volume1
Intrest1
Strike
46
46
Last Price-
Change
-
Bid14.75
Ask16.7
volume0
Intrest0
Last Price0.11Aug 20, 2025
Change
0.0583.33%
Bid-
Ask0.2
volume2
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.75
Ask17.65
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume2
Intrest2
Strike
48
48
Last Price-
Change
-
Bid16.75
Ask18.7
volume0
Intrest0