Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00002000 | 2024-04-24 3:00PM EDT | 2.00 | 1.69 | 1.41 | 1.67 | 0.00 | - | 1 | 6 | 50.00% |
| SAVE240503C00003000 | 2024-04-26 2:37PM EDT | 3.00 | 0.55 | 0.55 | 0.63 | -0.04 | -6.78% | 34 | 39 | 134.38% |
| SAVE240503C00003500 | 2024-04-26 3:58PM EDT | 3.50 | 0.18 | 0.19 | 0.22 | -0.05 | -21.74% | 557 | 97 | 102.34% |
| SAVE240503C00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2,256 | 3,801 | 115.63% |
| SAVE240503C00004500 | 2024-04-26 3:59PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 174 | 1,083 | 118.75% |
| SAVE240503C00005000 | 2024-04-26 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 1,643 | 143.75% |
| SAVE240503C00005500 | 2024-04-26 11:33AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,332 | 175.00% |
| SAVE240503C00006000 | 2024-04-26 11:00AM EDT | 6.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 1 | 745 | 284.38% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 36 | 714 | 337.50% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 293 | 268.75% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 376 | 418.75% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 262.50% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 48 | 371.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-22 10:10AM EDT | 2.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 715.63% |
| SAVE240503P00003000 | 2024-04-26 3:48PM EDT | 3.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 154 | 320 | 118.75% |
| SAVE240503P00003500 | 2024-04-26 3:58PM EDT | 3.50 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 148 | 811 | 102.34% |
| SAVE240503P00004000 | 2024-04-26 2:29PM EDT | 4.00 | 0.52 | 0.46 | 0.56 | +0.02 | +4.00% | 15 | 241 | 104.69% |
| SAVE240503P00004500 | 2024-04-26 3:15PM EDT | 4.50 | 1.00 | 0.97 | 1.01 | 0.00 | - | 9 | 306 | 140.63% |
| SAVE240503P00005000 | 2024-04-26 2:19PM EDT | 5.00 | 1.50 | 1.20 | 1.71 | +0.02 | +1.35% | 5 | 140 | 359.38% |
| SAVE240503P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 1.54 | 1.90 | 2.14 | 0.00 | - | 1 | 1 | 256.25% |
| SAVE240503P00006000 | 2024-04-22 10:00AM EDT | 6.00 | 2.21 | 2.37 | 2.50 | 0.00 | - | 10 | 10 | 265.63% |
| SAVE240503P00006500 | 2024-04-25 12:33PM EDT | 6.50 | 3.05 | 2.84 | 3.85 | 0.00 | - | 1 | 1 | 571.09% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 3.40 | 3.50 | 0.00 | - | 11 | 11 | 318.75% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 409.38% |
© 2024 Yahoo. All rights reserved.