$32.42
0.040.12%
al cierre: -
$32.40
-0.02-0.06%
After hour: 7:57 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price15.5Oct 17, 2024
Change
00%
Bid17.3
Ask17.45
volume0
Intrest3
Strike
15
15
Last Price0.03Sep 26, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price13.6Nov 06, 2024
Change
00%
Bid14.7
Ask14.95
volume0
Intrest3
Strike
17.5
17.5
Last Price0.03Oct 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price11.78Nov 12, 2024
Change
00%
Bid12.3
Ask12.5
volume0
Intrest30
Strike
20
20
Last Price0.04Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price10.5Oct 30, 2024
Change
00%
Bid11.3
Ask11.45
volume0
Intrest3
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price9.71Nov 08, 2024
Change
00%
Bid10.3
Ask10.5
volume0
Intrest1
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price8.3Oct 31, 2024
Change
00%
Bid9.8
Ask10
volume0
Intrest13
Strike
22.5
22.5
Last Price0.06Oct 30, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest154
Last Price8.05Oct 29, 2024
Change
00%
Bid9.3
Ask9.65
volume0
Intrest18
Strike
23
23
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price7.75Nov 12, 2024
Change
00%
Bid8.3
Ask8.5
volume0
Intrest13
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price7.9Nov 13, 2024
Change
00%
Bid7.35
Ask7.5
volume0
Intrest305
Strike
25
25
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1567
Last Price4.2Oct 24, 2024
Change
00%
Bid6.75
Ask7
volume0
Intrest9
Strike
25.5
25.5
Last Price0.07Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price6.9Nov 13, 2024
Change
00%
Bid6.35
Ask6.5
volume0
Intrest8
Strike
26
26
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Last Price6.4Nov 13, 2024
Change
00%
Bid5.8
Ask6
volume0
Intrest10
Strike
26.5
26.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest67
Last Price4.66Nov 12, 2024
Change
00%
Bid5.3
Ask5.55
volume0
Intrest12
Strike
27
27
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest55
Last Price4.95Nov 14, 2024
Change
0.11.98%
Bid4.85
Ask5
volume13
Intrest350
Strike
27.5
27.5
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest2705
Last Price3.49Nov 08, 2024
Change
00%
Bid4.35
Ask4.5
volume0
Intrest137
Strike
28
28
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest610
Last Price4.4Nov 13, 2024
Change
00%
Bid3.85
Ask4
volume0
Intrest110
Strike
28.5
28.5
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest196
Last Price3.55Nov 14, 2024
Change
0.154.05%
Bid3.35
Ask3.5
volume4
Intrest220
Strike
29
29
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.22
volume20
Intrest452
Last Price3.4Nov 13, 2024
Change
00%
Bid2.84
Ask3.1
volume0
Intrest199
Strike
29.5
29.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest941
Last Price2.38Nov 14, 2024
Change
0.228.46%
Bid2.35
Ask2.45
volume92
Intrest1661
Strike
30
30
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest2566
Last Price1.9Nov 14, 2024
Change
0.4318.45%
Bid1.87
Ask1.97
volume22
Intrest487
Strike
30.5
30.5
Last Price0.06Nov 14, 2024
Change
0.03100%
Bid-
Ask0.01
volume1
Intrest503
Last Price1.45Nov 14, 2024
Change
0.085.23%
Bid1.37
Ask1.5
volume49
Intrest406
Strike
31
31
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume11
Intrest321
Last Price0.89Nov 14, 2024
Change
0.2421.24%
Bid0.93
Ask0.99
volume39
Intrest472
Strike
31.5
31.5
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid0.04
Ask0.06
volume68
Intrest562
Last Price0.49Nov 14, 2024
Change
0.3944.32%
Bid0.5
Ask0.75
volume280
Intrest4590
Strike
32
32
Last Price0.11Nov 14, 2024
Change
0.0842.11%
Bid0.09
Ask0.13
volume123
Intrest226
Last Price0.19Nov 14, 2024
Change
0.1950%
Bid0.21
Ask0.36
volume159
Intrest4252
Strike
32.5
32.5
Last Price0.33Nov 14, 2024
Change
0.012.94%
Bid0.24
Ask0.34
volume521
Intrest806
Last Price0.06Nov 14, 2024
Change
0.1164.71%
Bid0.06
Ask0.11
volume487
Intrest3112
Strike
33
33
Last Price0.66Nov 14, 2024
Change
0.068.33%
Bid0.62
Ask0.72
volume37
Intrest97
Last Price0.03Nov 14, 2024
Change
0.0666.67%
Bid0.01
Ask0.04
volume52
Intrest2123
Strike
33.5
33.5
Last Price0.75Nov 14, 2024
Change
0.078.54%
Bid0.92
Ask1.16
volume1
Intrest9
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume27
Intrest472
Strike
34
34
Last Price1.25Nov 14, 2024
Change
0.3923.78%
Bid1.55
Ask1.69
volume12
Intrest10
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.19
volume19
Intrest9054
Strike
34.5
34.5
Last Price2.1Nov 14, 2024
Change
0.020.96%
Bid2.02
Ask2.18
volume31
Intrest16
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest3612
Strike
35
35
Last Price3.7Nov 07, 2024
Change
00%
Bid2.55
Ask2.8
volume0
Intrest0
Last Price0.06Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest73
Strike
35.5
35.5
Last Price2.84Nov 13, 2024
Change
00%
Bid3.05
Ask3.25
volume0
Intrest2
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest90
Strike
36
36
Last Price4.2Nov 08, 2024
Change
00%
Bid3.55
Ask3.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
37
37
Last Price5.25Nov 08, 2024
Change
00%
Bid4.55
Ask4.8
volume0
Intrest1
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest370
Strike
37.5
37.5
Last Price4.7Nov 11, 2024
Change
00%
Bid5.05
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38
38
Last Price6.2Nov 08, 2024
Change
00%
Bid5.55
Ask5.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
39
39
Last Price6Nov 13, 2024
Change
00%
Bid6.55
Ask6.75
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest234
Strike
40
40
Last Price11.3Oct 24, 2024
Change
00%
Bid7.55
Ask7.65
volume0
Intrest0
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Strike
42.5
42.5
Last Price9.45Nov 13, 2024
Change
00%
Bid10.05
Ask10.2
volume0
Intrest0