Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,017.19% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE240621C00002500 | 2024-06-05 3:40PM EDT | 2.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621C00003000 | 2024-06-04 10:55AM EDT | 3.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| SAVE240621C00003500 | 2024-06-05 3:40PM EDT | 3.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 99 | 2,536 | 0.00% |
| SAVE240621C00004000 | 2024-06-05 3:34PM EDT | 4.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 3.13% |
| SAVE240621C00004500 | 2024-06-05 3:18PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 118 | 2,545 | 25.00% |
| SAVE240621C00005000 | 2024-06-05 3:54PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 224 | 11,827 | 25.00% |
| SAVE240621C00005500 | 2024-06-05 11:35AM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 588 | 50.00% |
| SAVE240621C00006000 | 2024-06-05 12:22PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 17,143 | 50.00% |
| SAVE240621C00007000 | 2024-06-03 11:04AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 63 | 50.00% |
| SAVE240621C00007500 | 2024-06-05 3:29PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 22,661 | 50.00% |
| SAVE240621C00009000 | 2024-05-20 1:24PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,546 | 50.00% |
| SAVE240621C00010000 | 2024-06-05 3:58PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SAVE240621C00012500 | 2024-06-04 10:00AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,227 | 50.00% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,983 | 50.00% |
| SAVE240621C00017500 | 2024-05-30 11:01AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,859 | 50.00% |
| SAVE240621C00020000 | 2024-05-30 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 378.13% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,244 | 50.00% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 610 | 50.00% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 337.50% |
| SAVE240621C00032500 | 2024-05-23 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,751 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-05-31 3:16PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SAVE240621P00002500 | 2024-06-05 1:59PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 12,295 | 50.00% |
| SAVE240621P00003000 | 2024-06-05 3:25PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SAVE240621P00003500 | 2024-06-05 3:42PM EDT | 3.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SAVE240621P00004000 | 2024-06-05 3:26PM EDT | 4.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 212 | 2,024 | 0.00% |
| SAVE240621P00004500 | 2024-06-05 12:23PM EDT | 4.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE240621P00005000 | 2024-06-05 3:57PM EDT | 5.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18,372 | 0.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 251.17% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE240621P00007500 | 2024-05-31 2:07PM EDT | 7.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240621P00010000 | 2024-06-03 9:43AM EDT | 10.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SAVE240621P00012500 | 2024-05-30 12:13PM EDT | 12.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 600.78% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 672.27% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.