$29.81
-0.80-2.61%
al cierre: -
$29.81
0.000.00%
After hour: Feb 21, 7:58 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 Price14.95Jan 08, 2025
Change
00%
Bid11.25
Ask13.35
volume0
Intrest27
Strike
17.5
17.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price10.45Feb 18, 2025
Change
00%
Bid9.25
Ask10.85
volume0
Intrest8
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.4Feb 21, 2025
Change
1.3715.17%
Bid7.8
Ask9.85
volume1
Intrest2
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.47Feb 21, 2025
Change
1.3716.91%
Bid7.65
Ask8.8
volume1
Intrest2
Strike
22
22
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest6
Last Price8.35Jan 31, 2025
Change
00%
Bid6.25
Ask7.6
volume0
Intrest16
Strike
22.5
22.5
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price6.9Feb 13, 2025
Change
00%
Bid5.75
Ask7.85
volume0
Intrest16
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6.35Feb 10, 2025
Change
00%
Bid4.8
Ask6.8
volume0
Intrest10
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price4.9Feb 21, 2025
Change
2.735.53%
Bid4.75
Ask5.8
volume5
Intrest40
Strike
25
25
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume3
Intrest107
Last Price4.37Feb 21, 2025
Change
0.183.96%
Bid3.9
Ask4.35
volume8
Intrest5
Strike
25.5
25.5
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.83
volume3
Intrest0
Last Price4.28Feb 18, 2025
Change
00%
Bid2.98
Ask4.75
volume0
Intrest7
Strike
26
26
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price4.8Feb 06, 2025
Change
00%
Bid2.98
Ask4.3
volume0
Intrest2
Strike
26.5
26.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest218
Last Price3.24Feb 20, 2025
Change
00%
Bid2.71
Ask2.88
volume0
Intrest9
Strike
27
27
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest13
Last Price2.39Feb 21, 2025
Change
0.6621.64%
Bid2.1
Ask2.37
volume1
Intrest14
Strike
27.5
27.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume32
Intrest400
Last Price2.31Feb 20, 2025
Change
00%
Bid1.57
Ask1.89
volume0
Intrest19
Strike
28
28
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume2
Intrest4725
Last Price1.3Feb 14, 2025
Change
00%
Bid1.21
Ask1.38
volume0
Intrest9
Strike
28.5
28.5
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.17
volume105
Intrest1425
Last Price0.98Feb 21, 2025
Change
0.6238.75%
Bid0.75
Ask0.87
volume4
Intrest163
Strike
29
29
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.18
volume5
Intrest899
Last Price0.34Feb 21, 2025
Change
0.4758.02%
Bid0.25
Ask0.37
volume12
Intrest87
Strike
29.5
29.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest535
Last Price0.04Feb 21, 2025
Change
0.6293.94%
Bid-
Ask0.03
volume182
Intrest1405
Strike
30
30
Last Price0.21Feb 21, 2025
Change
0.15250%
Bid0.01
Ask0.41
volume689
Intrest3197
Last Price0.02Feb 21, 2025
Change
0.2492.31%
Bid-
Ask0.1
volume350
Intrest1076
Strike
30.5
30.5
Last Price0.72Feb 21, 2025
Change
0.51242.86%
Bid0.65
Ask0.9
volume174
Intrest419
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume477
Intrest3459
Strike
31
31
Last Price1.12Feb 21, 2025
Change
0.61119.61%
Bid1.12
Ask1.29
volume699
Intrest417
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest446
Strike
31.5
31.5
Last Price1.73Feb 21, 2025
Change
0.6966.35%
Bid1.64
Ask1.75
volume20
Intrest115
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2779
Strike
32
32
Last Price1.76Feb 19, 2025
Change
00%
Bid2.14
Ask2.29
volume0
Intrest23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1857
Strike
32.5
32.5
Last Price2.04Feb 21, 2025
Change
0.4618.4%
Bid2.6
Ask2.92
volume15
Intrest631
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.06
volume15
Intrest3306
Strike
33
33
Last Price3.22Feb 13, 2025
Change
00%
Bid2.84
Ask3.35
volume0
Intrest40
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.25
volume3
Intrest1171
Strike
33.5
33.5
Last Price-
Change
-
Bid2.95
Ask3.75
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest546
Strike
34
34
Last Price4.14Feb 21, 2025
Change
1.6364.94%
Bid3.3
Ask4.55
volume15
Intrest30
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest201
Strike
34.5
34.5
Last Price4.05Feb 04, 2025
Change
00%
Bid2.92
Ask4.75
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest22799
Strike
35
35
Last Price4.63Feb 19, 2025
Change
00%
Bid4.15
Ask5.25
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest189
Strike
35.5
35.5
Last Price4.1Jan 30, 2025
Change
00%
Bid4.7
Ask5.75
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest272
Strike
36
36
Last Price5.1Feb 10, 2025
Change
00%
Bid5.15
Ask6.3
volume0
Intrest1
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest55
Strike
36.5
36.5
Last Price-
Change
-
Bid4.65
Ask7.75
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest95
Strike
37
37
Last Price5.95Feb 07, 2025
Change
00%
Bid6.2
Ask7.55
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2416
Strike
37.5
37.5
Last Price6.34Feb 07, 2025
Change
00%
Bid7.6
Ask7.75
volume0
Intrest1
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest19
Strike
38
38
Last Price-
Change
-
Bid7.15
Ask8.25
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest8
Strike
39
39
Last Price6.15Jan 30, 2025
Change
00%
Bid8.1
Ask9.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest356
Strike
40
40
Last Price8.45Jan 30, 2025
Change
00%
Bid10.1
Ask10.25
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
41
41
Last Price-
Change
-
Bid10.3
Ask12.2
volume0
Intrest0
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest600
Strike
42
42
Last Price-
Change
-
Bid10.65
Ask12.45
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
42.5
42.5
Last Price10.25Jan 17, 2025
Change
00%
Bid11.15
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
45
45
Last Price13.95Feb 07, 2025
Change
00%
Bid14.2
Ask15.45
volume0
Intrest0
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
47.5
47.5
Last Price15.25Jan 17, 2025
Change
00%
Bid16.8
Ask18.25
volume0
Intrest0