$30.71
-0.55-1.76%
At close: -
$30.60
-0.11-0.35%
After Hours: 7:17 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 Price11.75Jan 16, 2025
Change
00%
Bid9.65
Ask10.95
volume0
Intrest2
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price9.85Jan 27, 2025
Change
00%
Bid8.15
Ask9.25
volume0
Intrest3
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.55Jan 27, 2025
Change
00%
Bid7.65
Ask7.75
volume0
Intrest12
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.7Jan 22, 2025
Change
00%
Bid7.15
Ask7.4
volume0
Intrest2
Strike
23.5
23.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price8.55Jan 27, 2025
Change
00%
Bid5.65
Ask7.15
volume0
Intrest8
Strike
24
24
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.4Jan 29, 2025
Change
00%
Bid6.15
Ask6.35
volume0
Intrest20
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price6.4Jan 30, 2025
Change
00%
Bid5.65
Ask5.8
volume0
Intrest21
Strike
25
25
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price6.16Jan 29, 2025
Change
00%
Bid3.7
Ask6.25
volume0
Intrest19
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.35Jan 31, 2025
Change
0.711.57%
Bid4.65
Ask5.2
volume1
Intrest5
Strike
26
26
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price5.8Jan 27, 2025
Change
00%
Bid4.15
Ask4.4
volume0
Intrest8
Strike
26.5
26.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest103
Last Price4.35Jan 31, 2025
Change
0.36.45%
Bid3.65
Ask5.65
volume8
Intrest8
Strike
27
27
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest116
Last Price4.1Jan 30, 2025
Change
00%
Bid3.15
Ask4.4
volume0
Intrest6
Strike
27.5
27.5
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest12
Last Price2.76Jan 31, 2025
Change
0.822.47%
Bid2.62
Ask2.79
volume2
Intrest27
Strike
28
28
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest349
Last Price2.92Jan 30, 2025
Change
00%
Bid1.96
Ask2.28
volume0
Intrest8
Strike
28.5
28.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest303
Last Price2.41Jan 29, 2025
Change
00%
Bid1.64
Ask2.32
volume0
Intrest3
Strike
29
29
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest456
Last Price2.54Jan 28, 2025
Change
00%
Bid1.11
Ask1.31
volume0
Intrest28
Strike
29.5
29.5
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.02
volume104
Intrest381
Last Price0.55Jan 31, 2025
Change
0.9563.33%
Bid0.63
Ask0.83
volume25
Intrest130
Strike
30
30
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.03
volume399
Intrest1633
Last Price0.2Jan 31, 2025
Change
0.4971.01%
Bid0.11
Ask0.45
volume34
Intrest30
Strike
30.5
30.5
Last Price0.03Jan 31, 2025
Change
0.0125%
Bid-
Ask0.01
volume208
Intrest419
Last Price0.03Jan 31, 2025
Change
0.3692.31%
Bid-
Ask0.01
volume1187
Intrest890
Strike
31
31
Last Price0.37Jan 31, 2025
Change
0.22146.67%
Bid0.24
Ask0.51
volume1056
Intrest810
Last Price0.01Jan 31, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume52
Intrest369
Strike
31.5
31.5
Last Price0.75Jan 31, 2025
Change
0.41120.59%
Bid0.74
Ask0.83
volume129
Intrest1269
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume100
Intrest1276
Strike
32
32
Last Price1.25Jan 31, 2025
Change
0.73140.38%
Bid1.2
Ask1.36
volume159
Intrest1814
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.03
volume76
Intrest1185
Strike
32.5
32.5
Last Price1.82Jan 31, 2025
Change
0.5543.31%
Bid1.74
Ask1.85
volume35
Intrest2028
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest795
Strike
33
33
Last Price2.29Jan 31, 2025
Change
0.7649.67%
Bid1.55
Ask2.68
volume9
Intrest386
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume17
Intrest448
Strike
33.5
33.5
Last Price2.74Jan 31, 2025
Change
0.6329.86%
Bid2.67
Ask2.87
volume1
Intrest12
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest707
Strike
34
34
Last Price2.72Jan 30, 2025
Change
00%
Bid3.25
Ask3.35
volume0
Intrest27
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest714
Strike
34.5
34.5
Last Price3.25Jan 30, 2025
Change
00%
Bid3.75
Ask3.85
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1191
Strike
35
35
Last Price4.33Jan 31, 2025
Change
0.276.65%
Bid4.1
Ask4.35
volume2
Intrest15
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest237
Strike
35.5
35.5
Last Price3.55Jan 30, 2025
Change
00%
Bid2.89
Ask4.85
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest291
Strike
36
36
Last Price4.05Jan 31, 2025
Change
1.5562%
Bid4.95
Ask5.35
volume2
Intrest15
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
36.5
36.5
Last Price3.65Jan 30, 2025
Change
00%
Bid4.85
Ask6.85
volume0
Intrest12
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest102
Strike
37
37
Last Price4.15Jan 30, 2025
Change
00%
Bid6.25
Ask7.35
volume0
Intrest3
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Strike
37.5
37.5
Last Price-
Change
-
Bid5.9
Ask6.85
volume0
Intrest0
Last Price0.64Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1062
Strike
38
38
Last Price7.25Jan 31, 2025
Change
2.1341.6%
Bid6.45
Ask7.35
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38.5
38.5
Last Price6.5Jan 16, 2025
Change
00%
Bid7.75
Ask8.85
volume0
Intrest0
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Strike
39
39
Last Price6Jan 21, 2025
Change
00%
Bid7.85
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
39.5
39.5
Last Price7.85Jan 30, 2025
Change
00%
Bid7.15
Ask8.9
volume0
Intrest1
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Strike
40
40
Last Price-
Change
-
Bid8.7
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid9.45
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid10.2
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid8.6
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
42
42
Last Price9.35Jan 30, 2025
Change
00%
Bid10.95
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid10.15
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid11.05
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
44
44
Last Price12.05Jan 23, 2025
Change
00%
Bid12.15
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid13.1
Ask14.4
volume0
Intrest0