$31.78
0.521.66%
At close: -
$31.66
-0.12-0.38%
After Hours: 7:46 PM EDT
Comments
Loading...
Southwest Airlines (LUV) ForecastNewsEarnings
Southwest Airlines (LUV) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestSouthwest Airlines (NYSE:LUV) Stock, Option Chain
Option chain shows key data for Southwest Airlines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Southwest Airlines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid12.7
Ask12.8
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask11.8
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask10.8
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.25Nov 07, 2024
Change
00%
Bid9.7
Ask10
volume0
Intrest6
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.05Oct 30, 2024
Change
00%
Bid9.2
Ask9.3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price8.32Nov 07, 2024
Change
00%
Bid8.7
Ask8.8
volume0
Intrest16
Strike
23
23
Last Price0.02Oct 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid8.2
Ask8.3
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6.24Nov 04, 2024
Change
00%
Bid6.9
Ask7.9
volume0
Intrest35
Strike
24
24
Last Price0.01Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price5.8Nov 04, 2024
Change
00%
Bid7.2
Ask7.3
volume0
Intrest49
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price5.3Nov 04, 2024
Change
00%
Bid6.7
Ask6.8
volume0
Intrest12
Strike
25
25
Last Price0.01Nov 08, 2024
Change
0.0888.89%
Bid-
Ask0.2
volume4
Intrest9
Last Price6.15Oct 30, 2024
Change
00%
Bid6.2
Ask6.3
volume0
Intrest2
Strike
25.5
25.5
Last Price0.02Oct 31, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest32
Last Price5.1Nov 07, 2024
Change
00%
Bid5.7
Ask5.8
volume0
Intrest39
Strike
26
26
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume59
Intrest181
Last Price4.2Oct 29, 2024
Change
00%
Bid5.2
Ask5.3
volume0
Intrest1
Strike
26.5
26.5
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest796
Last Price4.3Nov 07, 2024
Change
00%
Bid4.7
Ask4.8
volume0
Intrest18
Strike
27
27
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price4.2Nov 08, 2024
Change
0.359.09%
Bid4.2
Ask4.3
volume2
Intrest3
Strike
27.5
27.5
Last Price0.03Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price3.7Nov 08, 2024
Change
1.2752.26%
Bid3.7
Ask3.8
volume18
Intrest120
Strike
28
28
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest544
Last Price1.84Nov 05, 2024
Change
00%
Bid3.2
Ask3.3
volume0
Intrest24
Strike
28.5
28.5
Last Price0.02Nov 08, 2024
Change
0.01100%
Bid-
Ask0.02
volume36
Intrest298
Last Price2.86Nov 08, 2024
Change
0.4619.17%
Bid2.72
Ask2.8
volume12
Intrest250
Strike
29
29
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.22
volume1
Intrest428
Last Price2.13Nov 08, 2024
Change
0.2613.9%
Bid2.21
Ask2.3
volume17
Intrest241
Strike
29.5
29.5
Last Price0.02Nov 08, 2024
Change
0.01100%
Bid-
Ask0.02
volume35
Intrest268
Last Price1.67Nov 08, 2024
Change
0.095.7%
Bid1.73
Ask1.85
volume43
Intrest285
Strike
30
30
Last Price0.01Nov 08, 2024
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest434
Last Price1.18Nov 08, 2024
Change
0.3338.82%
Bid1.2
Ask1.29
volume130
Intrest398
Strike
30.5
30.5
Last Price0.02Nov 08, 2024
Change
0.0360%
Bid-
Ask0.22
volume12
Intrest447
Last Price0.75Nov 08, 2024
Change
0.1422.95%
Bid0.71
Ask0.79
volume324
Intrest906
Strike
31
31
Last Price0.01Nov 08, 2024
Change
0.0990%
Bid-
Ask0.02
volume53
Intrest441
Last Price0.26Nov 08, 2024
Change
0.1173.33%
Bid0.21
Ask0.31
volume273
Intrest1614
Strike
31.5
31.5
Last Price0.01Nov 08, 2024
Change
0.2996.67%
Bid-
Ask0.01
volume42
Intrest98
Last Price0.01Nov 08, 2024
Change
0.0480%
Bid-
Ask0.01
volume289
Intrest5859
Strike
32
32
Last Price0.38Nov 08, 2024
Change
0.0613.64%
Bid0.18
Ask0.33
volume10
Intrest52
Last Price0.01Nov 08, 2024
Change
0.0150%
Bid-
Ask0.01
volume102
Intrest293
Strike
32.5
32.5
Last Price1.3Oct 30, 2024
Change
00%
Bid0.65
Ask0.89
volume0
Intrest11
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1524
Strike
33
33
Last Price1.73Nov 07, 2024
Change
00%
Bid0.13
Ask1.6
volume0
Intrest5
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1291
Strike
33.5
33.5
Last Price2.03Nov 07, 2024
Change
00%
Bid1.63
Ask1.88
volume0
Intrest2
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Strike
34
34
Last Price3.45Nov 05, 2024
Change
00%
Bid2.16
Ask2.4
volume0
Intrest1
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest107
Strike
34.5
34.5
Last Price3.95Nov 05, 2024
Change
00%
Bid2.26
Ask2.89
volume0
Intrest3
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
35
35
Last Price4.45Nov 05, 2024
Change
00%
Bid2.9
Ask3.3
volume0
Intrest1
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
35.5
35.5
Last Price4.35Oct 31, 2024
Change
00%
Bid3.05
Ask5.8
volume0
Intrest0
Last Price0.02Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
36
36
Last Price5.35Nov 07, 2024
Change
00%
Bid3.5
Ask4.35
volume0
Intrest94
Last Price0.16Oct 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
37
37
Last Price5.35Nov 08, 2024
Change
-
Bid4.95
Ask5.3
volume2
Intrest0
Last Price0.08Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid4.9
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid5.95
Ask8.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40
40
Last Price9.35Nov 07, 2024
Change
00%
Bid7.3
Ask8.3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid8.1
Ask10.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid10.05
Ask10.3
volume0
Intrest0