$32.80
-0.33-1.00%
al cierre: -
$32.88
0.080.24%
After hour: 6:37 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 Price21.6Dec 24, 2024
Change
00%
Bid20.2
Ask20.6
volume0
Intrest0
Strike
12.5
12.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest709
Last Price19.1Dec 24, 2024
Change
00%
Bid17.75
Ask18.05
volume0
Intrest17
Strike
15
15
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1220
Last Price14.95Jan 03, 2025
Change
00%
Bid15.25
Ask15.55
volume0
Intrest25
Strike
17.5
17.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3642
Last Price13.2Jan 14, 2025
Change
00%
Bid12.4
Ask13.05
volume0
Intrest94
Strike
20
20
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3628
Last Price10.45Jan 15, 2025
Change
0.555.56%
Bid8.9
Ask11.2
volume6
Intrest14
Strike
22.5
22.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest10968
Last Price8.8Jan 07, 2025
Change
00%
Bid8.7
Ask9.05
volume0
Intrest6
Strike
24
24
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price7.83Jan 15, 2025
Change
0.162%
Bid7.8
Ask8.05
volume3
Intrest444
Strike
25
25
Last Price0.02Jan 15, 2025
Change
0.01100%
Bid-
Ask0.1
volume5
Intrest10261
Last Price7Jan 10, 2025
Change
00%
Bid6.8
Ask7
volume0
Intrest30
Strike
26
26
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price6.05Jan 14, 2025
Change
00%
Bid5.75
Ask6.05
volume0
Intrest1
Strike
27
27
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest35
Last Price5.32Jan 15, 2025
Change
0.325.67%
Bid5.3
Ask5.5
volume4
Intrest149
Strike
27.5
27.5
Last Price0.09Jan 15, 2025
Change
0.08800%
Bid-
Ask0.08
volume55
Intrest13973
Last Price4.8Jan 07, 2025
Change
00%
Bid4.8
Ask5.05
volume0
Intrest5
Strike
28
28
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest20
Last Price4.1Jan 13, 2025
Change
00%
Bid2.86
Ask4.55
volume0
Intrest3
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price3.6Jan 13, 2025
Change
00%
Bid3.65
Ask4
volume0
Intrest9
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price4.9Jan 06, 2025
Change
00%
Bid3.3
Ask3.55
volume0
Intrest10
Strike
29.5
29.5
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid-
Ask0.02
volume22
Intrest49
Last Price2.95Jan 15, 2025
Change
0.298.95%
Bid2.81
Ask2.95
volume78
Intrest14060
Strike
30
30
Last Price0.04Jan 15, 2025
Change
0.02100%
Bid0.01
Ask0.03
volume17
Intrest8678
Last Price2.45Jan 14, 2025
Change
00%
Bid2.01
Ask2.62
volume0
Intrest1
Strike
30.5
30.5
Last Price0.04Jan 13, 2025
Change
00%
Bid0.01
Ask1.27
volume0
Intrest322
Last Price2.1Jan 14, 2025
Change
00%
Bid1.56
Ask2.11
volume0
Intrest7
Strike
31
31
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.06
volume32
Intrest533
Last Price1.69Jan 14, 2025
Change
00%
Bid1.24
Ask1.63
volume0
Intrest3
Strike
31.5
31.5
Last Price0.04Jan 15, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume305
Intrest223
Last Price1.27Jan 15, 2025
Change
0.1311.4%
Bid0.76
Ask1.08
volume2
Intrest49
Strike
32
32
Last Price0.08Jan 15, 2025
Change
0.0111.11%
Bid0.08
Ask0.09
volume610
Intrest323
Last Price0.55Jan 15, 2025
Change
0.2934.52%
Bid0.51
Ask0.73
volume617
Intrest6809
Strike
32.5
32.5
Last Price0.18Jan 15, 2025
Change
0.015.26%
Bid0.15
Ask0.19
volume1786
Intrest9948
Last Price0.25Jan 15, 2025
Change
0.2852.83%
Bid0.24
Ask0.29
volume106
Intrest336
Strike
33
33
Last Price0.38Jan 15, 2025
Change
00%
Bid0.39
Ask0.42
volume214
Intrest3013
Last Price0.09Jan 15, 2025
Change
0.1664%
Bid0.09
Ask0.15
volume96
Intrest1186
Strike
33.5
33.5
Last Price0.66Jan 15, 2025
Change
0.0711.86%
Bid0.68
Ask0.8
volume37
Intrest246
Last Price0.03Jan 15, 2025
Change
0.176.92%
Bid0.03
Ask0.04
volume801
Intrest1898
Strike
34
34
Last Price1.15Jan 15, 2025
Change
0.2920.14%
Bid1.03
Ask1.23
volume5
Intrest1594
Last Price0.03Jan 15, 2025
Change
0.0240%
Bid0.01
Ask0.06
volume30
Intrest485
Strike
34.5
34.5
Last Price0.94Jan 06, 2025
Change
00%
Bid1.4
Ask1.87
volume0
Intrest50
Last Price0.03Jan 15, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume687
Intrest13303
Strike
35
35
Last Price2.35Jan 15, 2025
Change
0.4725%
Bid1.95
Ask2.4
volume14
Intrest2961
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid-
Ask0.03
volume1
Intrest3326
Strike
35.5
35.5
Last Price-
Change
-
Bid2.3
Ask2.75
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid-
Ask0.04
volume1
Intrest186
Strike
36
36
Last Price1.91Jan 06, 2025
Change
00%
Bid2.81
Ask3.25
volume0
Intrest0
Last Price0.08Jan 07, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest47
Strike
36.5
36.5
Last Price3.5Jan 07, 2025
Change
00%
Bid2.92
Ask3.75
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest116
Strike
37
37
Last Price4.5Jan 13, 2025
Change
00%
Bid2.82
Ask4.25
volume0
Intrest2
Last Price0.01Jan 15, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume12
Intrest12696
Strike
37.5
37.5
Last Price4.75Jan 15, 2025
Change
0.6515.85%
Bid4.55
Ask4.75
volume1
Intrest727
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest8
Strike
38
38
Last Price4.6Jan 10, 2025
Change
00%
Bid5.05
Ask5.25
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest21
Strike
38.5
38.5
Last Price4.95Jan 10, 2025
Change
00%
Bid5.5
Ask5.75
volume0
Intrest0
Last Price0.06Dec 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Strike
39
39
Last Price5.45Jan 10, 2025
Change
00%
Bid6
Ask6.25
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4511
Strike
40
40
Last Price7.2Jan 13, 2025
Change
00%
Bid7
Ask7.25
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41
41
Last Price8.75Jan 08, 2025
Change
00%
Bid7.95
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid9
Ask9.25
volume0
Intrest0
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2279
Strike
42.5
42.5
Last Price9.45Jan 10, 2025
Change
00%
Bid9.55
Ask9.75
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
43
43
Last Price9.1Dec 27, 2024
Change
00%
Bid10
Ask10.25
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2987
Strike
45
45
Last Price11.7Jan 03, 2025
Change
00%
Bid12
Ask12.25
volume0
Intrest1
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1550
Strike
47.5
47.5
Last Price12.4Dec 05, 2024
Change
00%
Bid14.5
Ask14.75
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2455
Strike
50
50
Last Price17.25Jan 07, 2025
Change
00%
Bid17
Ask17.25
volume0
Intrest2
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7073
Strike
55
55
Last Price21Dec 27, 2024
Change
00%
Bid21.8
Ask22.55
volume0
Intrest0