Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2.00 | 2.63 | 1.69 | 1.85 | 0.00 | - | 1 | 2 | 259.38% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2.50 | 1.42 | 1.19 | 1.33 | 0.00 | - | - | 0 | 165.63% |
| SAVE240614C00003000 | 2024-06-05 2:53PM EDT | 3.00 | 0.92 | 0.74 | 0.85 | 0.00 | - | 7 | 32 | 135.94% |
| SAVE240614C00003500 | 2024-06-06 10:59AM EDT | 3.50 | 0.35 | 0.32 | 0.37 | -0.13 | -27.08% | 71 | 278 | 89.06% |
| SAVE240614C00004000 | 2024-06-06 12:12PM EDT | 4.00 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 528 | 3,239 | 96.09% |
| SAVE240614C00004500 | 2024-06-06 10:19AM EDT | 4.50 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 6 | 832 | 105.47% |
| SAVE240614C00005000 | 2024-06-06 10:17AM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 19 | 1,311 | 118.75% |
| SAVE240614C00005500 | 2024-06-06 12:33PM EDT | 5.50 | 0.01 | 0.01 | 0.51 | -0.01 | -50.00% | 58 | 199 | 307.81% |
| SAVE240614C00006000 | 2024-06-05 11:58AM EDT | 6.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 316 | 171.88% |
| SAVE240614C00006500 | 2024-06-05 12:38PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 578 | 171.88% |
| SAVE240614C00007000 | 2024-06-06 9:37AM EDT | 7.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 99 | 268.75% |
| SAVE240614C00008000 | 2024-06-04 10:01AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 117 | 225.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614P00002000 | 2024-06-03 10:57AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 187.50% |
| SAVE240614P00002500 | 2024-06-03 11:40AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 86 | 171.88% |
| SAVE240614P00003000 | 2024-06-06 12:31PM EDT | 3.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 20 | 217 | 106.25% |
| SAVE240614P00003500 | 2024-06-06 12:16PM EDT | 3.50 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 163 | 620 | 89.06% |
| SAVE240614P00004000 | 2024-06-06 12:29PM EDT | 4.00 | 0.36 | 0.36 | 0.39 | +0.09 | +34.62% | 130 | 103 | 91.41% |
| SAVE240614P00004500 | 2024-06-05 9:30AM EDT | 4.50 | 0.78 | 0.77 | 0.83 | 0.00 | - | 1 | 71 | 101.56% |
| SAVE240614P00005000 | 2024-06-05 11:32AM EDT | 5.00 | 1.10 | 1.19 | 1.34 | 0.00 | - | 3 | 122 | 93.75% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 5.50 | 1.64 | 1.68 | 1.88 | 0.00 | - | 1 | 1 | 146.88% |
| SAVE240614P00007000 | 2024-05-23 2:48PM EDT | 7.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 1 | 4 | 242.19% |
© 2024 Yahoo. All rights reserved.