$24.74
-0.12-0.48%
가까이에: -
$24.82
0.080.32%
시간외: Apr 17, 7:55 PM EDT
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 Price9.65Apr 17, 2025
Change
-
Bid8.7
Ask9.85
volume13
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price8.8Apr 17, 2025
Change
-
Bid6.75
Ask8.85
volume1
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9.8
volume0
Intrest0
Strike
17
17
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid5.4
Ask7.85
volume0
Intrest0
Strike
17.5
17.5
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest511
Last Price-
Change
-
Bid4.9
Ask8.05
volume0
Intrest0
Strike
18
18
Last Price0.18Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price-
Change
-
Bid4.4
Ask7.3
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask7.9
volume0
Intrest0
Strike
19
19
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid-
Ask0.11
volume9
Intrest25
Last Price-
Change
-
Bid3.5
Ask6.55
volume0
Intrest0
Strike
19.5
19.5
Last Price0.1Apr 16, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest4
Last Price5.7Apr 14, 2025
Change
00%
Bid2.95
Ask6.8
volume0
Intrest13
Strike
20
20
Last Price0.08Apr 17, 2025
Change
0.0433.33%
Bid0.06
Ask0.08
volume119
Intrest274
Last Price-
Change
-
Bid2.49
Ask4.75
volume0
Intrest0
Strike
20.5
20.5
Last Price0.08Apr 17, 2025
Change
-
Bid-
Ask0.11
volume6
Intrest0
Last Price5.65Apr 07, 2025
Change
00%
Bid2.63
Ask5.1
volume0
Intrest1
Strike
21
21
Last Price0.14Apr 17, 2025
Change
0.016.67%
Bid0.11
Ask0.14
volume17
Intrest416
Last Price-
Change
-
Bid2.76
Ask3.5
volume0
Intrest0
Strike
21.5
21.5
Last Price0.22Apr 17, 2025
Change
00%
Bid0.14
Ask0.18
volume23
Intrest21
Last Price3.9Apr 14, 2025
Change
00%
Bid2.27
Ask3.95
volume0
Intrest11
Strike
22
22
Last Price0.2Apr 17, 2025
Change
0.1135.48%
Bid0.01
Ask0.24
volume57
Intrest255
Last Price4.05Apr 08, 2025
Change
00%
Bid0.35
Ask2.87
volume0
Intrest0
Strike
22.5
22.5
Last Price0.28Apr 17, 2025
Change
0.1433.33%
Bid0.26
Ask0.51
volume77
Intrest71
Last Price2.43Apr 17, 2025
Change
0.5719%
Bid1.16
Ask2.39
volume29
Intrest11
Strike
23
23
Last Price0.4Apr 17, 2025
Change
0.120%
Bid0.36
Ask0.42
volume141
Intrest2359
Last Price1.56Apr 17, 2025
Change
0.2815.22%
Bid1.27
Ask2.36
volume7
Intrest12
Strike
23.5
23.5
Last Price0.52Apr 17, 2025
Change
0.1724.64%
Bid0.49
Ask0.54
volume128
Intrest1017
Last Price1.61Apr 17, 2025
Change
1.242.7%
Bid1.33
Ask1.6
volume9
Intrest24
Strike
24
24
Last Price0.69Apr 17, 2025
Change
0.079.21%
Bid0.64
Ask0.7
volume3121
Intrest3954
Last Price1.28Apr 17, 2025
Change
0.053.76%
Bid0.81
Ask1.3
volume13
Intrest15
Strike
24.5
24.5
Last Price0.88Apr 17, 2025
Change
0.1212%
Bid0.83
Ask0.89
volume49
Intrest120
Last Price1.03Apr 17, 2025
Change
0.224.1%
Bid0.78
Ask1.05
volume104
Intrest375
Strike
25
25
Last Price1.09Apr 17, 2025
Change
0.2116.15%
Bid1.07
Ask1.15
volume165
Intrest765
Last Price0.62Apr 17, 2025
Change
0.1317.33%
Bid0.56
Ask0.66
volume38
Intrest71
Strike
25.5
25.5
Last Price1.33Apr 17, 2025
Change
0.064.32%
Bid1.15
Ask1.4
volume91
Intrest121
Last Price0.44Apr 17, 2025
Change
0.1424.14%
Bid0.38
Ask0.55
volume158
Intrest405
Strike
26
26
Last Price1.46Apr 17, 2025
Change
0.2916.57%
Bid0.55
Ask1.78
volume40
Intrest199
Last Price0.33Apr 17, 2025
Change
0.123.26%
Bid0.07
Ask0.3
volume69
Intrest122
Strike
26.5
26.5
Last Price1.86Apr 17, 2025
Change
0.116.29%
Bid-
Ask2.22
volume11
Intrest172
Last Price0.17Apr 17, 2025
Change
0.0934.62%
Bid0.15
Ask0.2
volume2311
Intrest2468
Strike
27
27
Last Price2.29Apr 17, 2025
Change
0.114.58%
Bid1.43
Ask2.63
volume399
Intrest1135
Last Price0.15Apr 17, 2025
Change
0.1550%
Bid0.09
Ask0.12
volume171
Intrest34
Strike
27.5
27.5
Last Price2.79Apr 17, 2025
Change
0.041.45%
Bid1.58
Ask3
volume1
Intrest4
Last Price0.07Apr 17, 2025
Change
0.0436.36%
Bid-
Ask0.07
volume98
Intrest303
Strike
28
28
Last Price3.05Apr 17, 2025
Change
0.216.44%
Bid1.63
Ask3.65
volume40
Intrest224
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.01
Ask0.05
volume150
Intrest257
Strike
28.5
28.5
Last Price3.4Apr 16, 2025
Change
00%
Bid2.52
Ask4.1
volume0
Intrest39
Last Price0.04Apr 17, 2025
Change
0.0450%
Bid-
Ask0.23
volume96
Intrest581
Strike
29
29
Last Price4.14Apr 17, 2025
Change
0.071.72%
Bid3.45
Ask4.6
volume100
Intrest183
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest52
Strike
29.5
29.5
Last Price4.35Apr 16, 2025
Change
00%
Bid2.67
Ask6.65
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest300
Strike
30
30
Last Price5.35Apr 17, 2025
Change
0.11.9%
Bid5.2
Ask5.35
volume59
Intrest184
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.18
volume10
Intrest15
Strike
30.5
30.5
Last Price5Apr 07, 2025
Change
00%
Bid5.7
Ask6.8
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2455
Strike
31
31
Last Price5.5Apr 14, 2025
Change
00%
Bid5.95
Ask8.3
volume0
Intrest187
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
31.5
31.5
Last Price5.93Apr 07, 2025
Change
00%
Bid6.7
Ask7.6
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest534
Strike
32
32
Last Price7.31Apr 16, 2025
Change
00%
Bid7.05
Ask8.25
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid7.5
Ask8.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume6
Intrest654
Strike
33
33
Last Price7.51Apr 14, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid8.7
Ask9.05
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest486
Strike
34
34
Last Price9.4Apr 16, 2025
Change
00%
Bid9.2
Ask10.3
volume0
Intrest31
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1359
Strike
35
35
Last Price10.4Apr 17, 2025
Change
3.4549.64%
Bid9.75
Ask11.3
volume1
Intrest12
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest476
Strike
36
36
Last Price10.5Apr 14, 2025
Change
00%
Bid11.2
Ask12.3
volume0
Intrest6
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1285
Strike
37
37
Last Price7Apr 03, 2025
Change
00%
Bid12.2
Ask13.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume2
Intrest115
Strike
38
38
Last Price-
Change
-
Bid12.05
Ask13.65
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
39
39
Last Price9.49Mar 12, 2025
Change
00%
Bid14.2
Ask15.3
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Strike
40
40
Last Price-
Change
-
Bid13.15
Ask15.45
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest41
Strike
41
41
Last Price7.5Mar 31, 2025
Change
00%
Bid14.15
Ask17.35
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid15.5
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
43
43
Last Price16.5Apr 08, 2025
Change
00%
Bid18.2
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
44
44
Last Price19.25Apr 17, 2025
Change
-
Bid18.65
Ask21
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
45
45
Last Price11.8Mar 31, 2025
Change
00%
Bid18.15
Ask21.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved