$32.10
-0.06-0.19%
近くで: -
$32.05
-0.05-0.16%
時間外: Jan 17, 7:01 PM 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 Price13Jan 15, 2025
Change
00%
Bid10.1
Ask13.45
volume0
Intrest6
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price9.85Jan 15, 2025
Change
00%
Bid7.15
Ask10.75
volume0
Intrest2
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask9.8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid6.65
Ask9.45
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price9.05Dec 27, 2024
Change
00%
Bid5.55
Ask7.55
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask8.4
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price6.85Jan 07, 2025
Change
00%
Bid4.35
Ask6.3
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price5.65Jan 17, 2025
Change
115.04%
Bid3.9
Ask6.9
volume2
Intrest2
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price5.15Jan 17, 2025
Change
0.8514.17%
Bid3.55
Ask6.5
volume4
Intrest13
Strike
27
27
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price4.65Jan 17, 2025
Change
117.7%
Bid2.93
Ask6
volume6
Intrest5
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price4.55Jan 13, 2025
Change
00%
Bid2.83
Ask5.95
volume0
Intrest1
Strike
28
28
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Last Price4.35Jan 07, 2025
Change
00%
Bid2.24
Ask4.55
volume0
Intrest2
Strike
28.5
28.5
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price4.1Jan 10, 2025
Change
00%
Bid2.8
Ask3.65
volume0
Intrest2
Strike
29
29
Last Price0.05Jan 16, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest31
Last Price2.26Jan 16, 2025
Change
00%
Bid2.65
Ask2.83
volume0
Intrest1
Strike
29.5
29.5
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume40
Intrest30
Last Price2.23Jan 16, 2025
Change
00%
Bid2.08
Ask2.5
volume0
Intrest20
Strike
30
30
Last Price0.06Jan 17, 2025
Change
0.0114.29%
Bid0.04
Ask0.07
volume132
Intrest236
Last Price1.77Jan 17, 2025
Change
0.4332.09%
Bid1.35
Ask1.89
volume2
Intrest4
Strike
30.5
30.5
Last Price0.12Jan 17, 2025
Change
0.019.09%
Bid0.08
Ask0.12
volume164
Intrest66
Last Price1.2Jan 17, 2025
Change
0.2818.92%
Bid-
Ask1.53
volume11
Intrest25
Strike
31
31
Last Price0.16Jan 17, 2025
Change
00%
Bid0.15
Ask0.26
volume60
Intrest824
Last Price0.96Jan 17, 2025
Change
0.1110.28%
Bid0.88
Ask1.22
volume16
Intrest22
Strike
31.5
31.5
Last Price0.28Jan 17, 2025
Change
0.013.7%
Bid0.28
Ask0.44
volume207
Intrest408
Last Price0.59Jan 17, 2025
Change
0.2227.16%
Bid0.6
Ask0.74
volume404
Intrest79
Strike
32
32
Last Price0.5Jan 17, 2025
Change
0.048.7%
Bid0.46
Ask0.55
volume320
Intrest198
Last Price0.4Jan 17, 2025
Change
0.0816.67%
Bid0.32
Ask0.46
volume248
Intrest470
Strike
32.5
32.5
Last Price0.71Jan 17, 2025
Change
0.2324.47%
Bid0.71
Ask0.8
volume41
Intrest264
Last Price0.25Jan 17, 2025
Change
0.0721.88%
Bid0.19
Ask0.29
volume112
Intrest249
Strike
33
33
Last Price1.17Jan 17, 2025
Change
0.320.41%
Bid0.92
Ask1.26
volume29
Intrest126
Last Price0.13Jan 17, 2025
Change
0.017.14%
Bid0.04
Ask0.16
volume159
Intrest127
Strike
33.5
33.5
Last Price1.6Jan 17, 2025
Change
0.5625.93%
Bid1.27
Ask1.69
volume16
Intrest167
Last Price0.07Jan 17, 2025
Change
00%
Bid0.04
Ask0.08
volume79
Intrest346
Strike
34
34
Last Price1.25Jan 14, 2025
Change
00%
Bid0.9
Ask2.29
volume0
Intrest98
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest129
Strike
34.5
34.5
Last Price2.76Jan 16, 2025
Change
00%
Bid2.25
Ask2.64
volume0
Intrest9
Last Price0.02Jan 17, 2025
Change
00%
Bid0.02
Ask0.03
volume53
Intrest708
Strike
35
35
Last Price1.87Jan 10, 2025
Change
00%
Bid2.63
Ask3.3
volume0
Intrest13
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest17
Strike
35.5
35.5
Last Price3.4Jan 16, 2025
Change
00%
Bid2.71
Ask3.55
volume0
Intrest0
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1050
Strike
36
36
Last Price2.84Dec 23, 2024
Change
00%
Bid2.21
Ask5.4
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
36.5
36.5
Last Price4.5Jan 16, 2025
Change
00%
Bid4.25
Ask6.55
volume0
Intrest1
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest63
Strike
37
37
Last Price3.6Jan 10, 2025
Change
00%
Bid3.05
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid3.25
Ask7.2
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
38
38
Last Price-
Change
-
Bid3.95
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid5.5
Ask8.4
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
39
39
Last Price6.25Jan 13, 2025
Change
00%
Bid5.8
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid6.25
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
40
40
Last Price7Jan 15, 2025
Change
00%
Bid6.4
Ask9.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid7.9
Ask10.45
volume0
Intrest0
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid8.8
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid8.55
Ask11.75
volume0
Intrest0
Last Price0.36Dec 10, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
42
42
Last Price-
Change
-
Bid7.5
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid8.6
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
43
43
Last Price10.3Jan 07, 2025
Change
00%
Bid9.55
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid10.45
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid11.75
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid10.8
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid12.35
Ask13.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved