$31.07
-0.11-0.35%
In chiusura: -
$31.07
0.000.00%
After hour: 6:39 PM EDT
Comments
Loading...
Southwest Airlines (NYSE:LUV) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Southwest Airlines a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Southwest Airlines..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid11
Ask12.95
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask11.45
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price9.3Aug 20, 2025
Change
-0%
Bid9
Ask9.95
volume0
Intrest1
Strike
22
22
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price8.89Aug 20, 2025
Change
-0%
Bid8.5
Ask10.15
volume0
Intrest1
Strike
22.5
22.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest3
Last Price6.85Aug 04, 2025
Change
-0%
Bid8
Ask9.15
volume0
Intrest2
Strike
23
23
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price6.9Aug 21, 2025
Change
0.45.48%
Bid7
Ask8.25
volume14
Intrest15
Strike
24
24
Last Price0.07Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price6.31Aug 18, 2025
Change
-0%
Bid6
Ask7.15
volume0
Intrest1
Strike
25
25
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Last Price-
Change
-
Bid5.5
Ask6.7
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price5.35Jul 31, 2025
Change
-0%
Bid5
Ask6.25
volume0
Intrest1
Strike
26
26
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price2.75Aug 11, 2025
Change
-0%
Bid4.5
Ask5.4
volume0
Intrest3
Strike
26.5
26.5
Last Price0.13Aug 18, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid4
Ask5.2
volume0
Intrest0
Strike
27
27
Last Price0.31Aug 18, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest26
Last Price-
Change
-
Bid3.5
Ask4.25
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest70
Last Price2.72Aug 13, 2025
Change
-0%
Bid3
Ask4
volume0
Intrest4
Strike
28
28
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Last Price2.4Aug 21, 2025
Change
0.6521.31%
Bid2.52
Ask2.61
volume36
Intrest108
Strike
28.5
28.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest69
Last Price1.61Aug 21, 2025
Change
0.7130.6%
Bid1.98
Ask2.46
volume2
Intrest41
Strike
29
29
Last Price0.03Aug 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume56
Intrest1227
Last Price1.5Aug 21, 2025
Change
0.5225.74%
Bid1.52
Ask1.9
volume2
Intrest10
Strike
29.5
29.5
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume19
Intrest149
Last Price1.06Aug 21, 2025
Change
0.2720.3%
Bid1.07
Ask1.3
volume1
Intrest179
Strike
30
30
Last Price0.04Aug 21, 2025
Change
0.0120%
Bid-
Ask0.03
volume97
Intrest276
Last Price0.56Aug 21, 2025
Change
0.2833.33%
Bid0.61
Ask0.68
volume45
Intrest167
Strike
30.5
30.5
Last Price0.11Aug 21, 2025
Change
-0%
Bid0.06
Ask0.09
volume127
Intrest341
Last Price0.27Aug 21, 2025
Change
0.1840%
Bid0.28
Ask0.32
volume793
Intrest1657
Strike
31
31
Last Price0.29Aug 21, 2025
Change
0.0311.54%
Bid0.21
Ask0.25
volume163
Intrest501
Last Price0.08Aug 21, 2025
Change
0.1970.37%
Bid0.09
Ask0.12
volume152
Intrest671
Strike
31.5
31.5
Last Price0.6Aug 21, 2025
Change
0.0611.11%
Bid0.52
Ask0.56
volume3
Intrest181
Last Price0.04Aug 21, 2025
Change
0.0555.56%
Bid0.02
Ask0.04
volume292
Intrest1358
Strike
32
32
Last Price1.07Aug 21, 2025
Change
0.1617.58%
Bid0.93
Ask0.98
volume9
Intrest108
Last Price0.02Aug 21, 2025
Change
0.0360%
Bid0.01
Ask0.19
volume77
Intrest223
Strike
32.5
32.5
Last Price1.25Aug 20, 2025
Change
-0%
Bid1.35
Ask2.15
volume0
Intrest31
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest920
Strike
33
33
Last Price2.12Aug 21, 2025
Change
0.3318.44%
Bid1.73
Ask1.98
volume3
Intrest52
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest234
Strike
33.5
33.5
Last Price-
Change
-
Bid2.36
Ask3.05
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest492
Strike
34
34
Last Price2.87Aug 20, 2025
Change
-0%
Bid2.9
Ask3.65
volume0
Intrest18
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest44
Strike
34.5
34.5
Last Price-
Change
-
Bid3.4
Ask5.35
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
0.01100%
Bid-
Ask0.04
volume5
Intrest121
Strike
35
35
Last Price5.97Aug 21, 2025
Change
2.2761.35%
Bid3.9
Ask6.05
volume15
Intrest7
Last Price0.02Aug 21, 2025
Change
0.1890%
Bid-
Ask0.2
volume4
Intrest19
Strike
35.5
35.5
Last Price-
Change
-
Bid4.35
Ask6.55
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest208
Strike
36
36
Last Price6.32Aug 01, 2025
Change
-0%
Bid4.9
Ask5
volume0
Intrest0
Last Price0.08Aug 21, 2025
Change
0.06300%
Bid-
Ask0.09
volume5
Intrest75
Strike
37
37
Last Price8.05Aug 21, 2025
Change
4.15106.41%
Bid5.85
Ask8.05
volume11
Intrest5
Last Price0.06Aug 21, 2025
Change
0.0333.33%
Bid-
Ask0.21
volume5
Intrest143
Strike
38
38
Last Price4.39Jul 24, 2025
Change
-0%
Bid6.85
Ask9.05
volume0
Intrest0
Last Price0.09Aug 21, 2025
Change
0.0218.18%
Bid-
Ask0.2
volume4
Intrest21
Strike
39
39
Last Price5Jul 24, 2025
Change
-0%
Bid7.9
Ask10.05
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume4
Intrest66
Strike
40
40
Last Price8.9Aug 21, 2025
Change
4.98127.04%
Bid8.85
Ask10.8
volume2
Intrest1
Last Price0.01Jul 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Strike
41
41
Last Price-
Change
-
Bid9.9
Ask12
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.07
volume4
Intrest22
Strike
42
42
Last Price13Aug 21, 2025
Change
7.42132.97%
Bid10.9
Ask12.55
volume24
Intrest8
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.21
volume4
Intrest1
Strike
43
43
Last Price9.02Jul 24, 2025
Change
-0%
Bid11.9
Ask14.05
volume0
Intrest0
Last Price0.37Aug 21, 2025
Change
-0%
Bid-
Ask0.21
volume1
Intrest12
Strike
44
44
Last Price-
Change
-
Bid12.85
Ask15.05
volume0
Intrest0
Last Price0.15Aug 21, 2025
Change
0.08114.29%
Bid-
Ask0.2
volume2
Intrest1
Strike
45
45
Last Price-
Change
-
Bid13.85
Ask16.05
volume0
Intrest0
Last Price0.12Aug 21, 2025
Change
0.07140%
Bid-
Ask0.2
volume2
Intrest1
Strike
46
46
Last Price-
Change
-
Bid14.85
Ask16.25
volume0
Intrest0
Last Price0.1Aug 21, 2025
Change
0.019.09%
Bid-
Ask0.2
volume2
Intrest2
Strike
47
47
Last Price-
Change
-
Bid15.9
Ask18.05
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Strike
48
48
Last Price-
Change
-
Bid16.9
Ask19.05
volume0
Intrest0