$33.34
1.354.22%
al cierre: -
$33.26
-0.08-0.24%
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 Price12Nov 07, 2025
Change
-0%
Bid10.35
Ask14.35
volume0
Intrest1
Strike
20
20
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price8.94Nov 04, 2025
Change
-0%
Bid9.35
Ask13.35
volume0
Intrest1
Strike
21
21
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price8.54Nov 04, 2025
Change
-0%
Bid8.85
Ask12.85
volume0
Intrest1
Strike
21.5
21.5
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price8Nov 04, 2025
Change
-0%
Bid8.35
Ask12.35
volume0
Intrest0
Strike
22
22
Last Price0.52Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price9.14Nov 06, 2025
Change
-0%
Bid7.85
Ask11.85
volume0
Intrest1
Strike
22.5
22.5
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price8.77Nov 07, 2025
Change
-0%
Bid7.35
Ask11.35
volume0
Intrest1
Strike
23
23
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest9
Last Price8.37Nov 07, 2025
Change
-0%
Bid6.85
Ask10.85
volume0
Intrest1
Strike
23.5
23.5
Last Price0.37Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest9
Last Price7.75Nov 06, 2025
Change
-0%
Bid6.35
Ask10.35
volume0
Intrest2
Strike
24
24
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Last Price7.31Nov 06, 2025
Change
-0%
Bid5.85
Ask9.85
volume0
Intrest3
Strike
24.5
24.5
Last Price0.62Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Last Price6.79Nov 06, 2025
Change
-0%
Bid5.35
Ask9.35
volume0
Intrest2
Strike
25
25
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest27
Last Price6.42Nov 06, 2025
Change
-0%
Bid4.85
Ask8.8
volume0
Intrest1
Strike
25.5
25.5
Last Price0.38Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Last Price5.32Nov 07, 2025
Change
-0%
Bid4.35
Ask8.35
volume0
Intrest6
Strike
26
26
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Last Price5.42Nov 06, 2025
Change
-0%
Bid3.85
Ask7.85
volume0
Intrest2
Strike
26.5
26.5
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest18
Last Price4.4Nov 06, 2025
Change
-0%
Bid3.3
Ask7.35
volume0
Intrest4
Strike
27
27
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Last Price3.97Nov 05, 2025
Change
-0%
Bid2.83
Ask6.85
volume0
Intrest2
Strike
27.5
27.5
Last Price0.4Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest38
Last Price3.35Nov 06, 2025
Change
-0%
Bid2.34
Ask6.35
volume0
Intrest26
Strike
28
28
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest98
Last Price1.42Nov 03, 2025
Change
-0%
Bid1.84
Ask5.75
volume0
Intrest1
Strike
28.5
28.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest134
Last Price2.99Nov 07, 2025
Change
-0%
Bid1.97
Ask5.3
volume0
Intrest130
Strike
29
29
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest813
Last Price1.2Nov 05, 2025
Change
-0%
Bid0.84
Ask4.8
volume0
Intrest42
Strike
29.5
29.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest948
Last Price1.89Nov 07, 2025
Change
-0%
Bid0.21
Ask4.3
volume0
Intrest369
Strike
30
30
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2303
Last Price1.8Nov 07, 2025
Change
-0%
Bid0.03
Ask3.85
volume0
Intrest503
Strike
30.5
30.5
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest479
Last Price1.2Nov 07, 2025
Change
-0%
Bid1.25
Ask3.45
volume0
Intrest1993
Strike
31
31
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest2194
Last Price0.93Nov 07, 2025
Change
-0%
Bid0.65
Ask3.1
volume0
Intrest592
Strike
31.5
31.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest862
Last Price0.45Nov 07, 2025
Change
-0%
Bid0.22
Ask1
volume0
Intrest758
Strike
32
32
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest290
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest363
Strike
32.5
32.5
Last Price1.05Nov 07, 2025
Change
-0%
Bid-
Ask1.62
volume0
Intrest46
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest636
Strike
33
33
Last Price1.61Nov 07, 2025
Change
-0%
Bid0.39
Ask0.93
volume0
Intrest65
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest188
Strike
33.5
33.5
Last Price2.7Oct 29, 2025
Change
-0%
Bid0.1
Ask3.15
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest209
Strike
34
34
Last Price2.55Nov 07, 2025
Change
-0%
Bid0.6
Ask2.65
volume0
Intrest3
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.38
volume0
Intrest97
Strike
34.5
34.5
Last Price3.31Nov 07, 2025
Change
-0%
Bid1.02
Ask4.15
volume0
Intrest3
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest97
Strike
35
35
Last Price5.6Nov 06, 2025
Change
-0%
Bid0.75
Ask4.65
volume0
Intrest1
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest37
Strike
35.5
35.5
Last Price4.2Nov 07, 2025
Change
-0%
Bid1.61
Ask5.15
volume0
Intrest6
Last Price0.5Nov 06, 2025
Change
-0%
Bid-
Ask1.16
volume0
Intrest208
Strike
36
36
Last Price2.42Nov 06, 2025
Change
-0%
Bid1.75
Ask5.65
volume0
Intrest3
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
36.5
36.5
Last Price-
Change
-
Bid2.22
Ask6.15
volume0
Intrest0
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest200
Strike
37
37
Last Price7.6Nov 06, 2025
Change
-0%
Bid2.7
Ask6.65
volume0
Intrest1
Last Price0.55Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Strike
37.5
37.5
Last Price-
Change
-
Bid3.2
Ask7.15
volume0
Intrest0
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest50
Strike
38
38
Last Price6.85Nov 07, 2025
Change
-0%
Bid3.7
Ask7.65
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
38.5
38.5
Last Price7.29Nov 07, 2025
Change
-0%
Bid4.2
Ask8.2
volume0
Intrest1
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest49
Strike
39
39
Last Price7.68Nov 07, 2025
Change
-0%
Bid4.7
Ask8.65
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Strike
40
40
Last Price-
Change
-
Bid5.7
Ask9.65
volume0
Intrest0
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Strike
41
41
Last Price10.75Nov 03, 2025
Change
-0%
Bid6.7
Ask10.65
volume0
Intrest0
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid7.7
Ask11.65
volume0
Intrest0
Last Price0.33Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
43
43
Last Price13.14Nov 03, 2025
Change
-0%
Bid8.7
Ask12.65
volume0
Intrest0
Last Price0.33Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
44
44
Last Price14.03Nov 03, 2025
Change
-0%
Bid9.7
Ask13.65
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
45
45
Last Price-
Change
-
Bid10.7
Ask14.65
volume0
Intrest0