$33.59
-0.34-1.00%
가까이에: -
$33.51
-0.08-0.24%
시간외: 7:22 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 Price9.95Mar 12, 2025
Change
00%
Bid13.55
Ask14.65
volume0
Intrest2
Strike
20
20
Last Price0.38Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price8.95Mar 12, 2025
Change
00%
Bid12.55
Ask12.65
volume0
Intrest13
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price12.15Mar 20, 2025
Change
00%
Bid11.2
Ask12.15
volume0
Intrest19
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price12.12Mar 28, 2025
Change
0.362.88%
Bid11.55
Ask11.65
volume2
Intrest7
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.15Mar 20, 2025
Change
00%
Bid10.15
Ask12.15
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.19Mar 28, 2025
Change
0.363.12%
Bid10.55
Ask11.65
volume2
Intrest4
Strike
23
23
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price7.2Mar 13, 2025
Change
00%
Bid9.05
Ask11.15
volume0
Intrest3
Strike
23.5
23.5
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1
Last Price9.54Mar 28, 2025
Change
0.716.93%
Bid9.55
Ask9.65
volume2
Intrest3
Strike
24
24
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price10.6Mar 25, 2025
Change
00%
Bid9.05
Ask9.15
volume0
Intrest2
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price8.61Mar 28, 2025
Change
0.252.82%
Bid8.55
Ask9.65
volume2
Intrest5
Strike
25
25
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest71
Last Price5.65Mar 14, 2025
Change
00%
Bid8.05
Ask9.15
volume0
Intrest4
Strike
25.5
25.5
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest3
Last Price8.4Mar 27, 2025
Change
00%
Bid7.55
Ask7.65
volume0
Intrest4
Strike
26
26
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price7.75Mar 27, 2025
Change
00%
Bid7.05
Ask7.2
volume0
Intrest7
Strike
26.5
26.5
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price7.28Mar 28, 2025
Change
0.192.54%
Bid5.7
Ask7.65
volume1
Intrest20
Strike
27
27
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1642
Last Price3.5Mar 13, 2025
Change
00%
Bid5.75
Ask6.15
volume0
Intrest169
Strike
27.5
27.5
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest61
Last Price6.05Mar 28, 2025
Change
119.8%
Bid5.55
Ask5.65
volume2
Intrest137
Strike
28
28
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest273
Last Price6.01Mar 27, 2025
Change
00%
Bid4.25
Ask5.15
volume0
Intrest21
Strike
28.5
28.5
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest59
Last Price5.12Mar 28, 2025
Change
0.081.54%
Bid4.45
Ask4.65
volume2
Intrest184
Strike
29
29
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest1784
Last Price4.1Mar 28, 2025
Change
0.410.81%
Bid2.75
Ask4.15
volume26
Intrest829
Strike
29.5
29.5
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest116
Last Price3.9Mar 28, 2025
Change
0.37.14%
Bid2.26
Ask3.65
volume17
Intrest250
Strike
30
30
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1207
Last Price3.7Mar 27, 2025
Change
00%
Bid1.68
Ask3.15
volume0
Intrest62
Strike
30.5
30.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest236
Last Price2.53Mar 28, 2025
Change
0.6119.43%
Bid2.56
Ask2.7
volume56
Intrest216
Strike
31
31
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Last Price2.05Mar 28, 2025
Change
0.5320.54%
Bid0.71
Ask2.59
volume57
Intrest161
Strike
31.5
31.5
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest65
Last Price1.62Mar 28, 2025
Change
0.5525.35%
Bid1.07
Ask2.51
volume15
Intrest240
Strike
32
32
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.1
volume1
Intrest169
Last Price1.11Mar 28, 2025
Change
0.5432.73%
Bid0.36
Ask2.34
volume15
Intrest277
Strike
32.5
32.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume112
Intrest271
Last Price0.66Mar 28, 2025
Change
0.4741.59%
Bid0.55
Ask0.78
volume33
Intrest1411
Strike
33
33
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.21
volume127
Intrest347
Last Price0.18Mar 28, 2025
Change
0.5274.29%
Bid-
Ask0.17
volume318
Intrest386
Strike
33.5
33.5
Last Price0.02Mar 28, 2025
Change
0.0777.78%
Bid-
Ask0.06
volume1094
Intrest802
Last Price0.01Mar 28, 2025
Change
0.3196.88%
Bid-
Ask0.02
volume163
Intrest671
Strike
34
34
Last Price0.47Mar 28, 2025
Change
0.25113.64%
Bid0.25
Ask0.46
volume824
Intrest839
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1395
Intrest1506
Strike
34.5
34.5
Last Price0.9Mar 28, 2025
Change
0.350%
Bid0.22
Ask1.11
volume225
Intrest484
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest4182
Strike
35
35
Last Price1.36Mar 28, 2025
Change
0.3129.52%
Bid0.21
Ask1.6
volume118
Intrest445
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest367
Strike
35.5
35.5
Last Price1.91Mar 28, 2025
Change
0.9292.93%
Bid1.01
Ask2.58
volume7
Intrest43
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.36
volume1
Intrest2262
Strike
36
36
Last Price2.22Mar 28, 2025
Change
0.2814.43%
Bid1.09
Ask4.45
volume33
Intrest76
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
36.5
36.5
Last Price-
Change
-
Bid0.79
Ask4.95
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Strike
37
37
Last Price2.15Mar 26, 2025
Change
00%
Bid1.29
Ask5.15
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid1.85
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
38
38
Last Price4.4Mar 28, 2025
Change
0.4511.39%
Bid2.35
Ask6
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
38.5
38.5
Last Price4.3Mar 26, 2025
Change
00%
Bid3.4
Ask6.5
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
39
39
Last Price4.71Mar 28, 2025
Change
0.265.84%
Bid3.95
Ask7
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
40
40
Last Price5.95Mar 27, 2025
Change
00%
Bid4.85
Ask8.1
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41
41
Last Price6.6Mar 28, 2025
Change
0.050.76%
Bid5.6
Ask9
volume1
Intrest4
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
42
42
Last Price7.53Mar 28, 2025
Change
0.172.21%
Bid6.9
Ask10
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
43
43
Last Price9Mar 20, 2025
Change
00%
Bid7.85
Ask11.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price10.26Mar 28, 2025
Change
-
Bid8.65
Ask12.1
volume2
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest2
Strike
45
45
Last Price11.19Mar 28, 2025
Change
1.0410.25%
Bid9.65
Ask13.1
volume2
Intrest1
© 2025 Benzinga | All Rights Reserved