$24.74
-0.12-0.48%
À la fermeture: -
$24.82
0.080.32%
Après les heures de négociation: Apr 17, 7:55 PM EDT
Comments
Loading...
Southwest Airlines (NYSE:LUV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Southwest Airlines à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price9.65Apr 17, 2025
Change
-
Bid8.7
Ask9.85
volume13
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price8.8Apr 17, 2025
Change
-
Bid6.75
Ask8.85
volume1
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9.8
volume0
Intrest0
Strike
17
17
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid5.4
Ask7.85
volume0
Intrest0
Strike
17.5
17.5
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest511
Last Price-
Change
-
Bid4.9
Ask8.05
volume0
Intrest0
Strike
18
18
Last Price0.18Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price-
Change
-
Bid4.4
Ask7.3
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask7.9
volume0
Intrest0
Strike
19
19
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid-
Ask0.11
volume9
Intrest25
Last Price-
Change
-
Bid3.5
Ask6.55
volume0
Intrest0
Strike
19.5
19.5
Last Price0.1Apr 16, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest4
Last Price5.7Apr 14, 2025
Change
00%
Bid2.95
Ask6.8
volume0
Intrest13
Strike
20
20
Last Price0.08Apr 17, 2025
Change
0.0433.33%
Bid0.06
Ask0.08
volume119
Intrest274
Last Price-
Change
-
Bid2.49
Ask4.75
volume0
Intrest0
Strike
20.5
20.5
Last Price0.08Apr 17, 2025
Change
-
Bid-
Ask0.11
volume6
Intrest0
Last Price5.65Apr 07, 2025
Change
00%
Bid2.63
Ask5.1
volume0
Intrest1
Strike
21
21
Last Price0.14Apr 17, 2025
Change
0.016.67%
Bid0.11
Ask0.14
volume17
Intrest416
Last Price-
Change
-
Bid2.76
Ask3.5
volume0
Intrest0
Strike
21.5
21.5
Last Price0.22Apr 17, 2025
Change
00%
Bid0.14
Ask0.18
volume23
Intrest21
Last Price3.9Apr 14, 2025
Change
00%
Bid2.27
Ask3.95
volume0
Intrest11
Strike
22
22
Last Price0.2Apr 17, 2025
Change
0.1135.48%
Bid0.01
Ask0.24
volume57
Intrest255
Last Price4.05Apr 08, 2025
Change
00%
Bid0.35
Ask2.87
volume0
Intrest0
Strike
22.5
22.5
Last Price0.28Apr 17, 2025
Change
0.1433.33%
Bid0.26
Ask0.51
volume77
Intrest71
Last Price2.43Apr 17, 2025
Change
0.5719%
Bid1.16
Ask2.39
volume29
Intrest11
Strike
23
23
Last Price0.4Apr 17, 2025
Change
0.120%
Bid0.36
Ask0.42
volume141
Intrest2359
Last Price1.56Apr 17, 2025
Change
0.2815.22%
Bid1.27
Ask2.36
volume7
Intrest12
Strike
23.5
23.5
Last Price0.52Apr 17, 2025
Change
0.1724.64%
Bid0.49
Ask0.54
volume128
Intrest1017
Last Price1.61Apr 17, 2025
Change
1.242.7%
Bid1.33
Ask1.6
volume9
Intrest24
Strike
24
24
Last Price0.69Apr 17, 2025
Change
0.079.21%
Bid0.64
Ask0.7
volume3121
Intrest3954
Last Price1.28Apr 17, 2025
Change
0.053.76%
Bid0.81
Ask1.3
volume13
Intrest15
Strike
24.5
24.5
Last Price0.88Apr 17, 2025
Change
0.099.28%
Bid0.83
Ask0.89
volume49
Intrest120
Last Price1.03Apr 17, 2025
Change
0.224.1%
Bid0.78
Ask1.05
volume104
Intrest375
Strike
25
25
Last Price1.09Apr 17, 2025
Change
0.2116.15%
Bid1.07
Ask1.15
volume165
Intrest765
Last Price0.62Apr 17, 2025
Change
0.2226.19%
Bid0.56
Ask0.66
volume38
Intrest71
Strike
25.5
25.5
Last Price1.33Apr 17, 2025
Change
0.064.32%
Bid1.15
Ask1.4
volume91
Intrest121
Last Price0.44Apr 17, 2025
Change
0.1424.14%
Bid0.38
Ask0.55
volume158
Intrest405
Strike
26
26
Last Price1.46Apr 17, 2025
Change
0.2916.57%
Bid0.55
Ask1.78
volume40
Intrest199
Last Price0.33Apr 17, 2025
Change
0.1328.26%
Bid0.07
Ask0.3
volume69
Intrest122
Strike
26.5
26.5
Last Price1.86Apr 17, 2025
Change
0.116.29%
Bid-
Ask2.22
volume11
Intrest172
Last Price0.17Apr 17, 2025
Change
0.0934.62%
Bid0.15
Ask0.2
volume2311
Intrest2468
Strike
27
27
Last Price2.29Apr 17, 2025
Change
0.249.49%
Bid1.43
Ask2.63
volume399
Intrest1135
Last Price0.15Apr 17, 2025
Change
0.1550%
Bid0.09
Ask0.12
volume171
Intrest34
Strike
27.5
27.5
Last Price2.79Apr 17, 2025
Change
1.0257.63%
Bid1.58
Ask3
volume1
Intrest4
Last Price0.07Apr 17, 2025
Change
0.0436.36%
Bid-
Ask0.07
volume98
Intrest303
Strike
28
28
Last Price3.05Apr 17, 2025
Change
0.216.44%
Bid1.63
Ask3.65
volume40
Intrest224
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.01
Ask0.05
volume150
Intrest257
Strike
28.5
28.5
Last Price3.45Apr 11, 2025
Change
00%
Bid2.52
Ask4.1
volume0
Intrest39
Last Price0.04Apr 17, 2025
Change
0.0555.56%
Bid-
Ask0.23
volume96
Intrest581
Strike
29
29
Last Price4.14Apr 17, 2025
Change
0.122.99%
Bid3.45
Ask4.6
volume100
Intrest183
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest52
Strike
29.5
29.5
Last Price4.35Apr 16, 2025
Change
00%
Bid2.67
Ask6.65
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest300
Strike
30
30
Last Price5.35Apr 17, 2025
Change
0.11.9%
Bid5.2
Ask5.35
volume59
Intrest184
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.18
volume10
Intrest15
Strike
30.5
30.5
Last Price5Apr 07, 2025
Change
00%
Bid5.7
Ask6.8
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2455
Strike
31
31
Last Price5.5Apr 14, 2025
Change
00%
Bid5.95
Ask8.3
volume0
Intrest187
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
31.5
31.5
Last Price5.93Apr 07, 2025
Change
00%
Bid6.7
Ask7.6
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest534
Strike
32
32
Last Price7.31Apr 16, 2025
Change
00%
Bid7.05
Ask8.25
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid7.5
Ask8.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume6
Intrest654
Strike
33
33
Last Price7.51Apr 14, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid8.7
Ask9.05
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest486
Strike
34
34
Last Price9.4Apr 16, 2025
Change
00%
Bid9.2
Ask10.3
volume0
Intrest31
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1359
Strike
35
35
Last Price10.4Apr 17, 2025
Change
3.4549.64%
Bid9.75
Ask11.3
volume1
Intrest12
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest476
Strike
36
36
Last Price10.5Apr 14, 2025
Change
00%
Bid11.2
Ask12.3
volume0
Intrest6
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1285
Strike
37
37
Last Price7Apr 03, 2025
Change
00%
Bid12.2
Ask13.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume2
Intrest115
Strike
38
38
Last Price-
Change
-
Bid12.05
Ask13.65
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
39
39
Last Price9.49Mar 12, 2025
Change
00%
Bid14.2
Ask15.3
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Strike
40
40
Last Price-
Change
-
Bid13.15
Ask15.45
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest41
Strike
41
41
Last Price7.5Mar 31, 2025
Change
00%
Bid14.15
Ask17.35
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid15.5
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
43
43
Last Price16.5Apr 08, 2025
Change
00%
Bid18.2
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
44
44
Last Price19.25Apr 17, 2025
Change
-
Bid18.65
Ask21
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid18.15
Ask21.3
volume0
Intrest0