$42.17
0.451.08%
가까이에: Dec 16, 4:00 PM EST
$42.14
-0.0256-0.06%
시간외: 7:06 PM EST
Comments
Loading...
Southwest Airlines (NYSE:LUV) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Southwest Airlines의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Southwest Airlines에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price22.36Dec 01, 2025
Change
-0%
Bid29.5
Ask31.75
volume0
Intrest33
Strike
12.5
12.5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest7
Last Price18.6Jul 24, 2025
Change
-0%
Bid25.9
Ask29.25
volume0
Intrest42
Strike
15
15
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Last Price14Sep 16, 2025
Change
-0%
Bid24.4
Ask26.75
volume0
Intrest29
Strike
17.5
17.5
Last Price0.06Nov 10, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest32
Last Price11.6Nov 05, 2025
Change
-0%
Bid22
Ask24.25
volume0
Intrest34
Strike
20
20
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price15.99Dec 09, 2025
Change
-0%
Bid19.5
Ask21.75
volume0
Intrest19
Strike
22.5
22.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest938
Last Price-
Change
-
Bid19.05
Ask21
volume0
Intrest0
Strike
23
23
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Last Price18.9Dec 16, 2025
Change
1.297.33%
Bid17.4
Ask20
volume1
Intrest2
Strike
24
24
Last Price0.12Dec 09, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest2
Last Price17.91Dec 16, 2025
Change
1.237.37%
Bid16.9
Ask19
volume1
Intrest103
Strike
25
25
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1029
Last Price16.98Dec 16, 2025
Change
-
Bid16
Ask18
volume2
Intrest0
Strike
26
26
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price16.03Dec 16, 2025
Change
-
Bid15.05
Ask15.6
volume4
Intrest0
Strike
27
27
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest18
Last Price14.89Dec 16, 2025
Change
0.553.84%
Bid14.55
Ask15.1
volume82
Intrest234
Strike
27.5
27.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1613
Last Price14.31Dec 16, 2025
Change
0.261.85%
Bid14.05
Ask14.6
volume98
Intrest1
Strike
28
28
Last Price0.18Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest12
Last Price13.83Dec 16, 2025
Change
0.695.25%
Bid13.5
Ask14.15
volume82
Intrest1
Strike
28.5
28.5
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest15
Last Price13.42Dec 16, 2025
Change
0.715.59%
Bid13.1
Ask13.75
volume130
Intrest3
Strike
29
29
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest36
Last Price12.83Dec 16, 2025
Change
0.473.8%
Bid12.6
Ask13.1
volume141
Intrest1
Strike
29.5
29.5
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest7
Last Price12.38Dec 16, 2025
Change
1.1310.04%
Bid11.9
Ask13.6
volume203
Intrest2274
Strike
30
30
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume12
Intrest24061
Last Price11.82Dec 16, 2025
Change
0.676.01%
Bid10.6
Ask13.1
volume92
Intrest1
Strike
30.5
30.5
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest18
Last Price11.39Dec 16, 2025
Change
-
Bid11.05
Ask11.7
volume5
Intrest0
Strike
31
31
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest166
Last Price10.9Dec 16, 2025
Change
5.1689.9%
Bid10.55
Ask11.25
volume3
Intrest3
Strike
31.5
31.5
Last Price0.1Dec 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest13
Last Price10.45Dec 16, 2025
Change
0.9910.47%
Bid10.05
Ask10.85
volume2
Intrest9
Strike
32
32
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest639
Last Price10.01Dec 16, 2025
Change
0.616.49%
Bid8.7
Ask10.15
volume6
Intrest5796
Strike
32.5
32.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest6427
Last Price8.17Dec 15, 2025
Change
-0%
Bid8.8
Ask9.95
volume0
Intrest38
Strike
33
33
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest425
Last Price7.95Dec 15, 2025
Change
-0%
Bid8.4
Ask9.5
volume0
Intrest255
Strike
33.5
33.5
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1056
Last Price7.67Dec 15, 2025
Change
-0%
Bid7.8
Ask9.65
volume0
Intrest236
Strike
34
34
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest394
Last Price9.15Dec 16, 2025
Change
2.2131.84%
Bid7.35
Ask9
volume1
Intrest164
Strike
34.5
34.5
Last Price0.13Dec 16, 2025
Change
0.0423.53%
Bid-
Ask0.04
volume2
Intrest160
Last Price7.43Dec 16, 2025
Change
0.639.26%
Bid7.05
Ask7.65
volume29
Intrest8725
Strike
35
35
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3188
Last Price5.92Dec 12, 2025
Change
-0%
Bid6.55
Ask8.1
volume0
Intrest85
Strike
35.5
35.5
Last Price0.15Dec 16, 2025
Change
0.1200%
Bid-
Ask0.15
volume2
Intrest293
Last Price6.67Dec 16, 2025
Change
1.0218.05%
Bid5.9
Ask7.05
volume4
Intrest256
Strike
36
36
Last Price0.02Dec 16, 2025
Change
0.1285.71%
Bid-
Ask0.03
volume2
Intrest176
Last Price6.08Dec 16, 2025
Change
1.1122.33%
Bid5.55
Ask6.9
volume3
Intrest299
Strike
36.5
36.5
Last Price0.01Dec 16, 2025
Change
0.1191.67%
Bid-
Ask0.04
volume22
Intrest53
Last Price5.52Dec 16, 2025
Change
0.6212.65%
Bid4.9
Ask6.6
volume5
Intrest556
Strike
37
37
Last Price0.02Dec 16, 2025
Change
0.0466.67%
Bid-
Ask0.23
volume32
Intrest611
Last Price4.85Dec 16, 2025
Change
0.5212.01%
Bid4.6
Ask5.1
volume73
Intrest4874
Strike
37.5
37.5
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.06
volume543
Intrest1360
Last Price4.7Dec 16, 2025
Change
1.1833.52%
Bid4.1
Ask5.1
volume10
Intrest488
Strike
38
38
Last Price0.01Dec 16, 2025
Change
0.0888.89%
Bid0.01
Ask0.04
volume7
Intrest1067
Last Price4.33Dec 16, 2025
Change
1.2741.5%
Bid3.6
Ask4.65
volume5
Intrest112
Strike
38.5
38.5
Last Price0.03Dec 16, 2025
Change
0.0666.67%
Bid-
Ask0.06
volume23
Intrest439
Last Price3.8Dec 16, 2025
Change
0.8227.52%
Bid3.15
Ask3.4
volume37
Intrest601
Strike
39
39
Last Price0.05Dec 16, 2025
Change
0.0861.54%
Bid0.03
Ask0.06
volume333
Intrest3323
Last Price2.56Dec 16, 2025
Change
0.5628%
Bid2.21
Ask2.64
volume172
Intrest3680
Strike
40
40
Last Price0.12Dec 16, 2025
Change
0.1453.85%
Bid0.09
Ask0.15
volume422
Intrest3061
Last Price1.6Dec 16, 2025
Change
0.3831.15%
Bid1.32
Ask1.58
volume55
Intrest624
Strike
41
41
Last Price0.23Dec 16, 2025
Change
0.2754%
Bid0.22
Ask0.29
volume682
Intrest1405
Last Price0.84Dec 16, 2025
Change
0.2133.33%
Bid0.72
Ask0.78
volume1444
Intrest1213
Strike
42
42
Last Price0.53Dec 16, 2025
Change
0.3640.45%
Bid0.47
Ask0.58
volume505
Intrest223
Last Price0.53Dec 16, 2025
Change
0.0612.77%
Bid0.47
Ask0.53
volume330
Intrest544
Strike
42.5
42.5
Last Price0.75Dec 16, 2025
Change
0.5642.75%
Bid0.71
Ask1.04
volume501
Intrest23
Last Price0.38Dec 16, 2025
Change
0.0931.03%
Bid0.29
Ask0.35
volume606
Intrest117
Strike
43
43
Last Price1.04Dec 16, 2025
Change
0.5936.2%
Bid1.05
Ask1.19
volume371
Intrest8
Last Price0.15Dec 16, 2025
Change
0.0325%
Bid0.09
Ask0.14
volume410
Intrest153
Strike
44
44
Last Price1.87Dec 16, 2025
Change
0.7127.52%
Bid1.57
Ask2.03
volume4
Intrest1
Last Price0.06Dec 16, 2025
Change
0.0114.29%
Bid0.03
Ask0.08
volume154
Intrest1016
Strike
45
45
Last Price2.71Dec 16, 2025
Change
-
Bid2.25
Ask3.5
volume13
Intrest0
Last Price0.16Dec 16, 2025
Change
0.151500%
Bid-
Ask0.05
volume1
Intrest24
Strike
46
46
Last Price8.13Dec 09, 2025
Change
-0%
Bid2.91
Ask3.95
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.05
volume7
Intrest76
Strike
47.5
47.5
Last Price4.75Dec 16, 2025
Change
4.6149.25%
Bid3.6
Ask5.45
volume21
Intrest0
© 2025 Benzinga | All Rights Reserved