$33.21
-0.05-0.15%
al cierre: -
$33.21
0.000.00%
After hour: Jul 25, 4:38 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 Price-
Change
-
Bid11.4
Ask15.1
volume0
Intrest0
Strike
20
20
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price15.35Jul 17, 2025
Change
00%
Bid11.1
Ask14.1
volume0
Intrest1
Strike
21
21
Last Price0.22Jul 21, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest2
Last Price11.62Jul 24, 2025
Change
00%
Bid10.6
Ask13.1
volume0
Intrest2
Strike
22
22
Last Price0.04Jul 25, 2025
Change
0.02100%
Bid-
Ask0.02
volume2
Intrest6
Last Price14.45Jul 21, 2025
Change
00%
Bid9.65
Ask12.6
volume0
Intrest2
Strike
22.5
22.5
Last Price0.06Jul 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest4
Last Price10.82Jul 24, 2025
Change
00%
Bid9.2
Ask12.1
volume0
Intrest2
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price13.15Jul 21, 2025
Change
00%
Bid8.45
Ask11.1
volume0
Intrest2
Strike
24
24
Last Price0.14Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price12.28Jul 21, 2025
Change
00%
Bid8.05
Ask10.1
volume0
Intrest4
Strike
25
25
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price7.6Jul 25, 2025
Change
0.324.04%
Bid6.95
Ask9.1
volume2
Intrest2
Strike
26
26
Last Price0.3Jul 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Last Price6.62Jul 25, 2025
Change
0.415.83%
Bid6.05
Ask8.1
volume2
Intrest4
Strike
27
27
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest34
Last Price5.25Jul 25, 2025
Change
5.1149.32%
Bid5.1
Ask7.1
volume2
Intrest20
Strike
28
28
Last Price0.22Jul 25, 2025
Change
0.212100%
Bid-
Ask0.03
volume1
Intrest58
Last Price9.88Jul 23, 2025
Change
00%
Bid3.25
Ask6.6
volume0
Intrest3
Strike
28.5
28.5
Last Price0.02Jul 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price4.87Jul 25, 2025
Change
3.6342.71%
Bid4.05
Ask6.1
volume2
Intrest30
Strike
29
29
Last Price0.02Jul 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1271
Last Price4.42Jul 25, 2025
Change
0.4210.5%
Bid2.01
Ask5.6
volume2
Intrest6
Strike
29.5
29.5
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest152
Last Price3.22Jul 25, 2025
Change
0.339.3%
Bid2.15
Ask5.1
volume1
Intrest49
Strike
30
30
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Last Price2.33Jul 25, 2025
Change
0.3517.68%
Bid1.07
Ask4.6
volume4
Intrest37
Strike
30.5
30.5
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest154
Last Price1.95Jul 25, 2025
Change
0.4217.72%
Bid1.14
Ask4.1
volume28
Intrest91
Strike
31
31
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest787
Last Price1.59Jul 25, 2025
Change
0.2922.31%
Bid0.9
Ask3.6
volume1
Intrest20
Strike
31.5
31.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume447
Intrest523
Last Price1.2Jul 25, 2025
Change
0.17.69%
Bid-
Ask3.15
volume25
Intrest103
Strike
32
32
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume434
Intrest1553
Last Price0.75Jul 25, 2025
Change
0.057.14%
Bid-
Ask2.66
volume56
Intrest182
Strike
32.5
32.5
Last Price0.01Jul 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume146
Intrest7333
Last Price0.21Jul 25, 2025
Change
0.2857.14%
Bid0.03
Ask0.7
volume373
Intrest1167
Strike
33
33
Last Price0.01Jul 25, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume206
Intrest10707
Last Price0.01Jul 25, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume1255
Intrest965
Strike
33.5
33.5
Last Price0.3Jul 25, 2025
Change
0.0411.76%
Bid0.27
Ask0.51
volume99
Intrest3267
Last Price0.01Jul 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume132
Intrest766
Strike
34
34
Last Price0.79Jul 25, 2025
Change
0.2826.17%
Bid0.52
Ask2.59
volume633
Intrest3618
Last Price0.01Jul 25, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume8
Intrest296
Strike
34.5
34.5
Last Price1.39Jul 25, 2025
Change
0.2420.87%
Bid0.85
Ask2.95
volume180
Intrest1323
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest2233
Strike
35
35
Last Price1.81Jul 25, 2025
Change
0.1811.04%
Bid1.71
Ask2.82
volume30
Intrest1050
Last Price0.01Jul 25, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume45
Intrest104
Strike
35.5
35.5
Last Price2.43Jul 25, 2025
Change
0.14.29%
Bid1.94
Ask4.35
volume32
Intrest465
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest650
Strike
36
36
Last Price2.79Jul 25, 2025
Change
0.166.08%
Bid1.76
Ask4.9
volume96
Intrest6823
Last Price0.03Jul 25, 2025
Change
00%
Bid-
Ask0.03
volume14
Intrest524
Strike
36.5
36.5
Last Price4.3Jul 25, 2025
Change
1.0532.31%
Bid2.85
Ask5.1
volume71
Intrest815
Last Price0.02Jul 25, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1
Intrest980
Strike
37
37
Last Price3.8Jul 25, 2025
Change
0.051.3%
Bid2.38
Ask5.9
volume8
Intrest1512
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1244
Strike
37.5
37.5
Last Price4.2Jul 25, 2025
Change
0.040.96%
Bid2.89
Ask6.05
volume104
Intrest1059
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume229
Intrest1785
Strike
38
38
Last Price5.62Jul 24, 2025
Change
00%
Bid4.55
Ask6.85
volume0
Intrest11
Last Price0.1Jul 25, 2025
Change
0.09900%
Bid-
Ask0.05
volume15
Intrest939
Strike
38.5
38.5
Last Price5.39Jul 25, 2025
Change
0.448.89%
Bid5.2
Ask7.3
volume1
Intrest854
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest954
Strike
39
39
Last Price6.12Jul 24, 2025
Change
00%
Bid4.95
Ask7.85
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest162
Strike
39.5
39.5
Last Price4.75Jul 24, 2025
Change
00%
Bid5.55
Ask8.4
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest7722
Strike
40
40
Last Price8.55Jul 24, 2025
Change
00%
Bid6.7
Ask8.85
volume0
Intrest1
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest246
Strike
40.5
40.5
Last Price-
Change
-
Bid6.2
Ask9.4
volume0
Intrest0
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume4
Intrest1381
Strike
41
41
Last Price7.1Jul 24, 2025
Change
00%
Bid6.85
Ask9.8
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
41.5
41.5
Last Price-
Change
-
Bid7.4
Ask10.3
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest61
Strike
42
42
Last Price6.55Jul 24, 2025
Change
00%
Bid7.75
Ask10.8
volume0
Intrest1
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest628
Strike
42.5
42.5
Last Price-
Change
-
Bid7.75
Ask11.3
volume0
Intrest0
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest107
Strike
43
43
Last Price-
Change
-
Bid8.3
Ask11.85
volume0
Intrest0
Last Price0.07Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
43.5
43.5
Last Price-
Change
-
Bid8.9
Ask12.35
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
44
44
Last Price7Jul 22, 2025
Change
00%
Bid10.1
Ask12.85
volume0
Intrest1
Last Price0.03Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Strike
44.5
44.5
Last Price13.05Jul 24, 2025
Change
00%
Bid10.3
Ask13.35
volume0
Intrest6
Last Price0.02Jul 25, 2025
Change
0.3594.59%
Bid-
Ask0.23
volume1
Intrest359
Strike
45
45
Last Price10.23Jul 24, 2025
Change
00%
Bid11
Ask13.85
volume0
Intrest0
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest214
Strike
45.5
45.5
Last Price14.05Jul 24, 2025
Change
00%
Bid11.6
Ask14.35
volume0
Intrest2
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
46
46
Last Price12.6Jul 24, 2025
Change
00%
Bid12.05
Ask14.8
volume0
Intrest4
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
46.5
46.5
Last Price15.05Jul 24, 2025
Change
00%
Bid12.5
Ask15.35
volume0
Intrest7
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
47
47
Last Price9.64Jul 23, 2025
Change
00%
Bid13.1
Ask15.8
volume0
Intrest1