Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002000 | 2024-05-23 11:13AM EDT | 2.00 | 1.64 | 1.71 | 1.83 | 0.00 | - | 4 | 5 | 612.50% |
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2.50 | 1.35 | 1.18 | 1.43 | 0.00 | - | 5 | 2 | 506.25% |
| SAVE240607C00003000 | 2024-06-06 10:50AM EDT | 3.00 | 0.78 | 0.73 | 0.85 | +0.06 | +8.33% | 5 | 64 | 306.25% |
| SAVE240607C00003500 | 2024-06-06 12:28PM EDT | 3.50 | 0.32 | 0.27 | 0.32 | -0.08 | -20.00% | 5 | 407 | 150.00% |
| SAVE240607C00004000 | 2024-06-06 12:43PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | -0.08 | -72.73% | 764 | 6,284 | 100.00% |
| SAVE240607C00004500 | 2024-06-06 11:45AM EDT | 4.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 2,240 | 156.25% |
| SAVE240607C00005000 | 2024-06-05 11:37AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 2,094 | 193.75% |
| SAVE240607C00005500 | 2024-06-05 11:34AM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 223 | 250.00% |
| SAVE240607C00006000 | 2024-06-03 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 1,893 | 300.00% |
| SAVE240607C00006500 | 2024-06-03 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 218 | 325.00% |
| SAVE240607C00007000 | 2024-05-31 9:59AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 375.00% |
| SAVE240607C00007500 | 2024-05-31 1:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 133 | 400.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002000 | 2024-05-28 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 387.50% |
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 275.00% |
| SAVE240607P00003000 | 2024-06-06 10:39AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 379 | 162.50% |
| SAVE240607P00003500 | 2024-06-06 12:24PM EDT | 3.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 156 | 7,452 | 93.75% |
| SAVE240607P00004000 | 2024-06-06 12:31PM EDT | 4.00 | 0.29 | 0.21 | 0.28 | +0.12 | +70.59% | 222 | 471 | 50.00% |
| SAVE240607P00004500 | 2024-06-05 11:58AM EDT | 4.50 | 0.52 | 0.65 | 1.61 | 0.00 | - | 2 | 34 | 557.81% |
| SAVE240607P00005000 | 2024-06-04 1:41PM EDT | 5.00 | 1.25 | 1.11 | 1.28 | 0.00 | - | 5 | 68 | 150.00% |
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 5.50 | 1.26 | 1.64 | 1.87 | 0.00 | - | 1 | 1 | 453.13% |
| SAVE240607P00006000 | 2024-06-04 2:41PM EDT | 6.00 | 2.25 | 2.21 | 2.38 | 0.00 | - | 1 | 1 | 350.00% |
| SAVE240607P00006500 | 2024-05-16 3:06PM EDT | 6.50 | 2.70 | 2.66 | 2.82 | 0.00 | - | 2 | 1 | 475.00% |
© 2024 Yahoo. All rights reserved.