Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00001000 | 2024-05-17 9:46AM EDT | 1.00 | 2.70 | 2.40 | 2.66 | -0.17 | -5.92% | 1 | 1 | 1,062.50% |
| SAVE240524C00001500 | 2024-05-09 10:07AM EDT | 1.50 | 1.97 | 2.10 | 2.31 | 0.00 | - | 1 | 1 | 937.50% |
| SAVE240524C00002000 | 2024-05-21 11:22AM EDT | 2.00 | 1.90 | 1.39 | 1.83 | 0.00 | - | 1 | 11 | 946.88% |
| SAVE240524C00002500 | 2024-05-23 11:15AM EDT | 2.50 | 1.10 | 1.06 | 1.30 | -0.19 | -14.73% | 33 | 35 | 415.63% |
| SAVE240524C00003000 | 2024-05-22 2:31PM EDT | 3.00 | 0.60 | 0.45 | 0.67 | 0.00 | - | 2 | 25 | 237.50% |
| SAVE240524C00003500 | 2024-05-23 11:35AM EDT | 3.50 | 0.16 | 0.10 | 0.16 | -0.09 | -36.00% | 24 | 485 | 75.00% |
| SAVE240524C00004000 | 2024-05-23 11:09AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 167 | 2,985 | 106.25% |
| SAVE240524C00004500 | 2024-05-23 11:28AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 6,156 | 175.00% |
| SAVE240524C00005000 | 2024-05-23 11:14AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 3,585 | 212.50% |
| SAVE240524C00005500 | 2024-05-21 3:55PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 262.50% |
| SAVE240524C00006000 | 2024-05-22 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,335 | 337.50% |
| SAVE240524C00006500 | 2024-05-22 11:45AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 660 | 350.00% |
| SAVE240524C00007000 | 2024-05-20 9:33AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 225 | 375.00% |
| SAVE240524C00007500 | 2024-05-21 11:10AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 425.00% |
| SAVE240524C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 367 | 450.00% |
| SAVE240524C00008500 | 2024-05-16 12:35PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 57 | 475.00% |
| SAVE240524C00009000 | 2024-05-17 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 727 | 500.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00000500 | 2024-05-13 3:15PM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 1,200.00% |
| SAVE240524P00002000 | 2024-05-20 2:27PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 375.00% |
| SAVE240524P00002500 | 2024-05-20 9:44AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,457 | 1,623 | 250.00% |
| SAVE240524P00003000 | 2024-05-23 9:52AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,419 | 143.75% |
| SAVE240524P00003500 | 2024-05-23 11:30AM EDT | 3.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 272 | 2,841 | 62.50% |
| SAVE240524P00004000 | 2024-05-23 11:36AM EDT | 4.00 | 0.38 | 0.36 | 0.42 | +0.04 | +12.12% | 88 | 1,060 | 112.50% |
| SAVE240524P00004500 | 2024-05-23 10:06AM EDT | 4.50 | 0.85 | 0.74 | 0.90 | +0.07 | +8.97% | 156 | 216 | 221.88% |
| SAVE240524P00005000 | 2024-05-23 11:32AM EDT | 5.00 | 1.39 | 1.32 | 1.45 | +0.18 | +15.38% | 13 | 88 | 256.25% |
| SAVE240524P00005500 | 2024-05-22 2:45PM EDT | 5.50 | 1.66 | 1.82 | 2.51 | 0.00 | - | 1 | 21 | 725.00% |
| SAVE240524P00006000 | 2024-05-13 10:41AM EDT | 6.00 | 1.80 | 2.28 | 2.44 | 0.00 | - | 1 | 1 | 503.13% |
| SAVE240524P00006500 | 2024-05-07 10:10AM EDT | 6.50 | 3.03 | 2.79 | 2.91 | 0.00 | - | 1 | 3 | 490.63% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 7.50 | 4.35 | 3.80 | 3.95 | 0.00 | - | 11 | 0 | 425.00% |
© 2024 Yahoo. All rights reserved.