$33.48
1.023.14%
À la fermeture: -
$33.43
-0.05-0.15%
Après les heures de négociation: 6:37 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 Price16.1May 09, 2025
Change
00%
Bid15.9
Ask16.05
volume0
Intrest5
Strike
15
15
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Last Price15.15May 08, 2025
Change
00%
Bid14.9
Ask15.05
volume0
Intrest6
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price15.3May 12, 2025
Change
00%
Bid13.9
Ask14.05
volume0
Intrest10
Strike
17
17
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price13.7May 21, 2025
Change
00%
Bid12.85
Ask13.05
volume0
Intrest12
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13.5May 21, 2025
Change
00%
Bid11.85
Ask12.1
volume0
Intrest3
Strike
19
19
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price7.47Apr 29, 2025
Change
00%
Bid10.9
Ask11.05
volume0
Intrest1
Strike
20
20
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price4.55Apr 24, 2025
Change
00%
Bid9.9
Ask10.1
volume0
Intrest1
Strike
21
21
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest49
Last Price-
Change
-
Bid9.4
Ask9.55
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price9.2May 09, 2025
Change
00%
Bid8.9
Ask9.1
volume0
Intrest6
Strike
22
22
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price-
Change
-
Bid8.4
Ask8.55
volume0
Intrest0
Strike
22.5
22.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Last Price8.7May 21, 2025
Change
00%
Bid7.9
Ask8.05
volume0
Intrest52
Strike
23
23
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest172
Last Price8.2May 21, 2025
Change
00%
Bid7.35
Ask7.55
volume0
Intrest4
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price6.55May 05, 2025
Change
00%
Bid6.9
Ask7.05
volume0
Intrest8
Strike
24
24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest291
Last Price5.75May 05, 2025
Change
00%
Bid6.35
Ask6.55
volume0
Intrest2
Strike
24.5
24.5
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price6.7May 21, 2025
Change
00%
Bid5.9
Ask6.05
volume0
Intrest136
Strike
25
25
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest433
Last Price6.3May 14, 2025
Change
00%
Bid5.05
Ask5.55
volume0
Intrest3
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price4.95May 23, 2025
Change
00%
Bid4.8
Ask5.05
volume0
Intrest144
Strike
26
26
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest177
Last Price3.55May 06, 2025
Change
00%
Bid4.35
Ask4.6
volume0
Intrest1
Strike
26.5
26.5
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest72
Last Price4.05May 23, 2025
Change
00%
Bid3.9
Ask4.05
volume0
Intrest188
Strike
27
27
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest113
Last Price3.25May 23, 2025
Change
00%
Bid2.91
Ask3.55
volume0
Intrest6
Strike
27.5
27.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest113
Last Price2.81May 22, 2025
Change
00%
Bid2.2
Ask3.05
volume0
Intrest603
Strike
28
28
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest160
Last Price2.61May 23, 2025
Change
00%
Bid1.93
Ask2.57
volume0
Intrest17
Strike
28.5
28.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest284
Last Price1.95May 23, 2025
Change
00%
Bid1.88
Ask2.03
volume0
Intrest523
Strike
29
29
Last Price0.17May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest470
Last Price1.43May 23, 2025
Change
00%
Bid0.76
Ask2.58
volume0
Intrest43
Strike
29.5
29.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1747
Last Price1May 23, 2025
Change
00%
Bid0.83
Ask1.04
volume0
Intrest239
Strike
30
30
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest504
Last Price0.55May 23, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest106
Strike
30.5
30.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest811
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest799
Strike
31
31
Last Price0.05May 23, 2025
Change
00%
Bid0.02
Ask0.32
volume0
Intrest3872
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest556
Strike
31.5
31.5
Last Price0.52May 23, 2025
Change
00%
Bid0.21
Ask0.61
volume0
Intrest247
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2190
Strike
32
32
Last Price1.06May 23, 2025
Change
00%
Bid0.95
Ask1.1
volume0
Intrest977
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Strike
32.5
32.5
Last Price1.55May 23, 2025
Change
00%
Bid1.46
Ask1.61
volume0
Intrest389
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1509
Strike
33
33
Last Price2.01May 23, 2025
Change
00%
Bid1.14
Ask2.76
volume0
Intrest45
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest230
Strike
33.5
33.5
Last Price2.49May 23, 2025
Change
00%
Bid2.15
Ask2.68
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1177
Strike
34
34
Last Price2.5May 22, 2025
Change
00%
Bid2.92
Ask3.1
volume0
Intrest14
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest365
Strike
34.5
34.5
Last Price2.06May 20, 2025
Change
00%
Bid3.45
Ask3.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
35
35
Last Price3.35May 22, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest38
Strike
35.5
35.5
Last Price-
Change
-
Bid4.45
Ask4.6
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Strike
36
36
Last Price-
Change
-
Bid4.95
Ask5.65
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Strike
36.5
36.5
Last Price-
Change
-
Bid5.4
Ask5.6
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
37
37
Last Price5.6May 22, 2025
Change
00%
Bid5.9
Ask6.1
volume0
Intrest1
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid6.45
Ask6.65
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest0
Strike
38
38
Last Price8May 06, 2025
Change
00%
Bid6.95
Ask7.1
volume0
Intrest0
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
38.5
38.5
Last Price-
Change
-
Bid7.2
Ask7.6
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
39
39
Last Price7.6May 22, 2025
Change
00%
Bid7.95
Ask8.1
volume0
Intrest1
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid8.4
Ask8.6
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Strike
40
40
Last Price-
Change
-
Bid8.95
Ask9.1
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid9.45
Ask9.65
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid9.95
Ask10.1
volume0
Intrest0
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid10.45
Ask10.6
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid10.9
Ask11.7
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid11.45
Ask11.65
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid11.9
Ask12.15
volume0
Intrest0
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid13.95
Ask14.7
volume0
Intrest0