Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531C00001500 | 2024-05-09 10:09AM EDT | 1.50 | 1.98 | 2.00 | 2.28 | 0.00 | - | 1 | 0 | 525.00% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2.00 | 1.80 | 1.59 | 1.84 | 0.00 | - | 1 | 0 | 306.25% |
| SAVE240531C00002500 | 2024-05-20 9:42AM EDT | 2.50 | 1.30 | 1.10 | 1.54 | 0.00 | - | 2 | 7 | 301.56% |
| SAVE240531C00003000 | 2024-05-22 1:40PM EDT | 3.00 | 0.80 | 0.04 | 0.79 | 0.00 | - | 5 | 101 | 183.59% |
| SAVE240531C00003500 | 2024-05-23 9:31AM EDT | 3.50 | 0.40 | 0.33 | 0.40 | +0.10 | +33.33% | 4 | 371 | 126.56% |
| SAVE240531C00004000 | 2024-05-23 9:34AM EDT | 4.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 9 | 1,671 | 112.50% |
| SAVE240531C00004500 | 2024-05-23 9:30AM EDT | 4.50 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 1 | 2,456 | 123.44% |
| SAVE240531C00005000 | 2024-05-22 3:34PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 707 | 1,771 | 131.25% |
| SAVE240531C00005500 | 2024-05-22 2:41PM EDT | 5.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 192 | 503 | 125.00% |
| SAVE240531C00006000 | 2024-05-22 3:57PM EDT | 6.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 77 | 1,126 | 307.81% |
| SAVE240531C00006500 | 2024-05-20 3:22PM EDT | 6.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 343 | 443.75% |
| SAVE240531C00007000 | 2024-05-21 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 334 | 50.00% |
| SAVE240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| SAVE240531C00008000 | 2024-05-21 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 212.50% |
| SAVE240531C00009000 | 2024-05-22 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531P00000500 | 2024-04-18 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 1,075.00% |
| SAVE240531P00001000 | 2024-05-14 1:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 412.50% |
| SAVE240531P00002500 | 2024-05-21 1:36PM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 146.88% |
| SAVE240531P00003000 | 2024-05-23 9:31AM EDT | 3.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 4 | 641 | 117.19% |
| SAVE240531P00003500 | 2024-05-23 9:33AM EDT | 3.50 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 69 | 2,448 | 89.84% |
| SAVE240531P00004000 | 2024-05-22 3:59PM EDT | 4.00 | 0.41 | 0.31 | 0.48 | 0.00 | - | 158 | 622 | 68.75% |
| SAVE240531P00004500 | 2024-05-22 3:44PM EDT | 4.50 | 0.87 | 0.68 | 0.96 | 0.00 | - | 6 | 110 | 157.81% |
| SAVE240531P00005000 | 2024-05-22 12:17PM EDT | 5.00 | 1.26 | 1.08 | 1.56 | 0.00 | - | 2 | 42 | 256.25% |
| SAVE240531P00005500 | 2024-05-20 3:49PM EDT | 5.50 | 1.71 | 1.70 | 1.92 | 0.00 | - | 2 | 2 | 206.25% |
| SAVE240531P00006000 | 2024-05-09 11:43AM EDT | 6.00 | 2.35 | 2.20 | 2.44 | 0.00 | - | 4 | 0 | 251.56% |
| SAVE240531P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.20 | 2.69 | 2.95 | 0.00 | - | 1 | 1 | 285.94% |
| SAVE240531P00007000 | 2024-05-09 3:17PM EDT | 7.00 | 3.30 | 3.20 | 4.65 | 0.00 | - | 1 | 2 | 566.41% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 7.50 | 3.30 | 3.15 | 3.85 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.