$32.16
0.642.03%
al cierre: -
$32.15
-0.01000-0.03%
After hour: 7:31 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 Price11.22Jun 23, 2025
Change
00%
Bid10.65
Ask14.2
volume0
Intrest1
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price12.13Jun 27, 2025
Change
1.7116.41%
Bid9.5
Ask13.2
volume51
Intrest1
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price11.65Jun 27, 2025
Change
1.211.48%
Bid9
Ask12.7
volume50
Intrest3
Strike
21.5
21.5
Last Price0.09Jun 23, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price10.96Jun 27, 2025
Change
-
Bid8.45
Ask12.2
volume1
Intrest0
Strike
22
22
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price9.82Jun 27, 2025
Change
1.9316.43%
Bid8.85
Ask11.7
volume36
Intrest0
Strike
22.5
22.5
Last Price0.25Jun 25, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price9.34Jun 27, 2025
Change
0.444.94%
Bid7.5
Ask11.2
volume42
Intrest2
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask10.7
volume0
Intrest0
Strike
23.5
23.5
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price9.18Jun 27, 2025
Change
-
Bid6.45
Ask10.2
volume1
Intrest0
Strike
24
24
Last Price0.11Jun 24, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid6.25
Ask9.7
volume0
Intrest0
Strike
24.5
24.5
Last Price0.29Jun 27, 2025
Change
0.16123.08%
Bid-
Ask1
volume1
Intrest1
Last Price6.2Jun 18, 2025
Change
00%
Bid5.3
Ask9.2
volume0
Intrest2
Strike
25
25
Last Price0.49Jun 27, 2025
Change
-
Bid-
Ask1.02
volume1
Intrest0
Last Price-
Change
-
Bid5.05
Ask8.7
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price8.2Jun 10, 2025
Change
00%
Bid4.35
Ask8.2
volume0
Intrest0
Strike
26
26
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest33
Last Price-
Change
-
Bid3.8
Ask7.7
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price5.21Jun 27, 2025
Change
0.357.2%
Bid3.25
Ask7.2
volume3
Intrest3
Strike
27
27
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest32
Last Price-
Change
-
Bid2.78
Ask6.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest8
Last Price4.65Jun 27, 2025
Change
1.0529.17%
Bid2.52
Ask6.2
volume10
Intrest15
Strike
28
28
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest283
Last Price-
Change
-
Bid1.81
Ask5.7
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.02
volume3
Intrest533
Last Price3.85Jun 27, 2025
Change
1.5265.24%
Bid1.98
Ask5.1
volume40
Intrest93
Strike
29
29
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest559
Last Price2.47Jun 17, 2025
Change
00%
Bid1.02
Ask4.75
volume0
Intrest2
Strike
29.5
29.5
Last Price0.19Jun 27, 2025
Change
0.181800%
Bid-
Ask1.02
volume2
Intrest331
Last Price2.38Jun 27, 2025
Change
0.6235.23%
Bid0.71
Ask4.25
volume4
Intrest30
Strike
30
30
Last Price0.02Jun 27, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume4
Intrest1491
Last Price1.83Jun 27, 2025
Change
0.7671.03%
Bid0.49
Ask3.75
volume10
Intrest18
Strike
30.5
30.5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1352
Last Price1.48Jun 27, 2025
Change
0.89150.85%
Bid0.17
Ask3.2
volume15
Intrest269
Strike
31
31
Last Price0.01Jun 27, 2025
Change
0.0480%
Bid-
Ask0.01
volume42
Intrest1784
Last Price0.84Jun 27, 2025
Change
0.63300%
Bid-
Ask2.64
volume261
Intrest306
Strike
31.5
31.5
Last Price0.01Jun 27, 2025
Change
0.295.24%
Bid-
Ask0.01
volume110
Intrest329
Last Price0.2Jun 27, 2025
Change
0.14233.33%
Bid0.02
Ask1.96
volume684
Intrest728
Strike
32
32
Last Price0.01Jun 27, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume89
Intrest3318
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume339
Intrest789
Strike
32.5
32.5
Last Price0.01Jun 27, 2025
Change
0.8998.89%
Bid-
Ask2.26
volume8
Intrest7
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest17090
Strike
33
33
Last Price0.66Jun 27, 2025
Change
0.7352.52%
Bid-
Ask2.49
volume2
Intrest123
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest244
Strike
33.5
33.5
Last Price2.41Jun 17, 2025
Change
00%
Bid-
Ask3.25
volume0
Intrest5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.1
volume27
Intrest2601
Strike
34
34
Last Price2.52Jun 26, 2025
Change
00%
Bid0.46
Ask3.75
volume0
Intrest2
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Strike
34.5
34.5
Last Price1.41Jun 11, 2025
Change
00%
Bid0.66
Ask4.25
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1992
Strike
35
35
Last Price3.35Jun 13, 2025
Change
00%
Bid1.14
Ask4.75
volume0
Intrest4
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
35.5
35.5
Last Price4.15Jun 20, 2025
Change
00%
Bid1.33
Ask5.25
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest123
Strike
36
36
Last Price5.55Jun 26, 2025
Change
00%
Bid1.83
Ask5.75
volume0
Intrest4
Last Price0.03Jun 27, 2025
Change
0.0666.67%
Bid-
Ask1.02
volume12
Intrest4
Strike
36.5
36.5
Last Price-
Change
-
Bid2.35
Ask6.25
volume0
Intrest0
Last Price0.06Jun 27, 2025
Change
0.0333.33%
Bid-
Ask0.8
volume10
Intrest73
Strike
37
37
Last Price3.03Jun 11, 2025
Change
00%
Bid2.77
Ask6.75
volume0
Intrest0
Last Price0.1Jun 27, 2025
Change
0.019.09%
Bid-
Ask1.02
volume11
Intrest1
Strike
37.5
37.5
Last Price5.84Jun 27, 2025
Change
-
Bid3.35
Ask7.25
volume10
Intrest0
Last Price0.07Jun 27, 2025
Change
0.0222.22%
Bid-
Ask0.39
volume11
Intrest21
Strike
38
38
Last Price6.32Jun 27, 2025
Change
1.2316.29%
Bid3.8
Ask7.75
volume10
Intrest3
Last Price0.05Jun 27, 2025
Change
0.0444.44%
Bid-
Ask1.02
volume10
Intrest2
Strike
39
39
Last Price8.8Jun 26, 2025
Change
00%
Bid4.8
Ask8.75
volume0
Intrest2
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest4
Strike
40
40
Last Price10.5Jun 26, 2025
Change
00%
Bid5.95
Ask9.75
volume0
Intrest1
Last Price0.03Jun 27, 2025
Change
00%
Bid-
Ask1
volume10
Intrest22
Strike
41
41
Last Price-
Change
-
Bid7.1
Ask10.85
volume0
Intrest0
Last Price0.1Jun 27, 2025
Change
0.0225%
Bid-
Ask0.84
volume10
Intrest0
Strike
42
42
Last Price-
Change
-
Bid7.8
Ask11.75
volume0
Intrest0
Last Price0.1Jun 27, 2025
Change
0.0225%
Bid-
Ask1.02
volume10
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.8
Ask12.75
volume0
Intrest0
Last Price0.1Jun 27, 2025
Change
0.019.09%
Bid-
Ask0.93
volume9
Intrest1
Strike
44
44
Last Price-
Change
-
Bid9.9
Ask13.75
volume0
Intrest0
Last Price0.25Jun 23, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest0
Strike
45
45
Last Price13.45Jun 18, 2025
Change
00%
Bid11.25
Ask14.75
volume0
Intrest1