$32.55
1.374.39%
プレマーケット: 7:18 AM EDT
Comments
Loading...
Southwest Airlines (NYSE:LUV) 株価情報, オプションチェーン
オプションチェーンは、Southwest Airlinesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Southwest Airlinesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price15.35May 07, 2025
Change
00%
Bid15.45
Ask16.25
volume0
Intrest63
Strike
15
15
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid14.45
Ask15.25
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price13.4May 07, 2025
Change
00%
Bid13.25
Ask14.25
volume0
Intrest3
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price13.2May 08, 2025
Change
00%
Bid13.6
Ask13.75
volume0
Intrest30
Strike
17.5
17.5
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest273
Last Price12.25May 05, 2025
Change
00%
Bid13.1
Ask13.2
volume0
Intrest4
Strike
18
18
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest7
Last Price10.5May 02, 2025
Change
00%
Bid11.75
Ask12.75
volume0
Intrest3
Strike
19
19
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest196
Last Price10.35May 05, 2025
Change
00%
Bid11.1
Ask11.25
volume0
Intrest50
Strike
20
20
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2336
Last Price9.15May 05, 2025
Change
00%
Bid9.05
Ask10.5
volume0
Intrest7
Strike
21
21
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest852
Last Price7.58May 02, 2025
Change
00%
Bid8.5
Ask9.25
volume0
Intrest9
Strike
22
22
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest656
Last Price8.75May 08, 2025
Change
00%
Bid8.6
Ask8.75
volume0
Intrest14
Strike
22.5
22.5
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7582
Last Price6.95May 02, 2025
Change
00%
Bid7.5
Ask8.25
volume0
Intrest24
Strike
23
23
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest59
Last Price5.65May 02, 2025
Change
00%
Bid7.15
Ask7.25
volume0
Intrest63
Strike
24
24
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1673
Last Price6.77May 09, 2025
Change
00%
Bid6.65
Ask6.75
volume0
Intrest8
Strike
24.5
24.5
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price6.22May 08, 2025
Change
00%
Bid6.15
Ask6.25
volume0
Intrest424
Strike
25
25
Last Price0.02May 09, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2824
Last Price-
Change
-
Bid5.4
Ask5.75
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.25May 08, 2025
Change
00%
Bid5.15
Ask5.25
volume0
Intrest207
Strike
26
26
Last Price0.02May 09, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest1281
Last Price3.55May 06, 2025
Change
00%
Bid2.74
Ask5.35
volume0
Intrest1
Strike
26.5
26.5
Last Price0.08May 07, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest12
Last Price4.41May 09, 2025
Change
00%
Bid4.15
Ask4.6
volume0
Intrest268
Strike
27
27
Last Price0.04May 09, 2025
Change
00%
Bid0.02
Ask0.24
volume0
Intrest475
Last Price3.8May 09, 2025
Change
00%
Bid3.65
Ask4
volume0
Intrest15024
Strike
27.5
27.5
Last Price0.05May 08, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest3363
Last Price3.22May 09, 2025
Change
00%
Bid3.05
Ask3.45
volume0
Intrest1957
Strike
28
28
Last Price0.06May 09, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1159
Last Price2.74May 08, 2025
Change
00%
Bid2.16
Ask3
volume0
Intrest236
Strike
28.5
28.5
Last Price0.09May 09, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest224
Last Price2.26May 09, 2025
Change
00%
Bid2.19
Ask2.32
volume0
Intrest735
Strike
29
29
Last Price0.1May 09, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest278
Last Price1.97May 09, 2025
Change
00%
Bid1.79
Ask1.88
volume0
Intrest1867
Strike
29.5
29.5
Last Price0.16May 09, 2025
Change
00%
Bid0.16
Ask0.17
volume0
Intrest404
Last Price1.6May 09, 2025
Change
00%
Bid1.4
Ask1.48
volume0
Intrest3890
Strike
30
30
Last Price0.24May 09, 2025
Change
00%
Bid0.24
Ask0.26
volume0
Intrest2932
Last Price1.21May 09, 2025
Change
00%
Bid1
Ask1.11
volume0
Intrest580
Strike
30.5
30.5
Last Price0.38May 09, 2025
Change
00%
Bid0.37
Ask0.41
volume0
Intrest942
Last Price0.79May 09, 2025
Change
00%
Bid0.74
Ask0.79
volume0
Intrest825
Strike
31
31
Last Price0.56May 09, 2025
Change
00%
Bid0.56
Ask0.6
volume0
Intrest242
Last Price0.34May 09, 2025
Change
00%
Bid0.32
Ask0.36
volume0
Intrest962
Strike
32
32
Last Price1.14May 09, 2025
Change
00%
Bid1.12
Ask1.18
volume0
Intrest44
Last Price0.2May 09, 2025
Change
00%
Bid0.19
Ask0.23
volume0
Intrest2396
Strike
32.5
32.5
Last Price2.7May 02, 2025
Change
00%
Bid1.44
Ask2.08
volume0
Intrest36
Last Price0.16May 09, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest617
Strike
33
33
Last Price1.97May 09, 2025
Change
00%
Bid1.9
Ask1.98
volume0
Intrest18
Last Price0.04May 09, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest2209
Strike
34
34
Last Price3.1May 08, 2025
Change
00%
Bid2.09
Ask3.4
volume0
Intrest2
Last Price0.02May 09, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest4242
Strike
35
35
Last Price3.8May 09, 2025
Change
00%
Bid3.8
Ask3.9
volume0
Intrest31
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
36
36
Last Price-
Change
-
Bid4.3
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid5.75
Ask6.45
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest937
Strike
37.5
37.5
Last Price7.6May 06, 2025
Change
00%
Bid6.3
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid6.75
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid7.75
Ask7.9
volume0
Intrest0
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest33
Strike
40
40
Last Price13.5Apr 08, 2025
Change
00%
Bid8.8
Ask8.9
volume0
Intrest0
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
42.5
42.5
Last Price17.3Apr 07, 2025
Change
00%
Bid11.3
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid13.75
Ask14.2
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
47.5
47.5
Last Price17.5May 06, 2025
Change
00%
Bid16.3
Ask16.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved