Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2.00 | 2.16 | 1.46 | 1.76 | 0.00 | - | 3 | 4 | 117.19% |
| SAVE240628C00003000 | 2024-05-14 9:59AM EDT | 3.00 | 1.66 | 0.68 | 0.82 | 0.00 | - | - | 1 | 93.75% |
| SAVE240628C00003500 | 2024-05-22 9:47AM EDT | 3.50 | 0.70 | 0.00 | 0.89 | 0.00 | - | 4 | 36 | 89.45% |
| SAVE240628C00004000 | 2024-05-23 2:53PM EDT | 4.00 | 0.32 | 0.27 | 0.39 | -0.08 | -20.00% | 100 | 81 | 106.64% |
| SAVE240628C00004500 | 2024-05-21 3:51PM EDT | 4.50 | 0.16 | 0.17 | 0.30 | 0.00 | - | 62 | 18 | 114.45% |
| SAVE240628C00005000 | 2024-05-23 12:42PM EDT | 5.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 1 | 186 | 110.16% |
| SAVE240628C00005500 | 2024-05-15 1:47PM EDT | 5.50 | 0.29 | 0.00 | 0.77 | 0.00 | - | 1 | 14 | 193.75% |
| SAVE240628C00006000 | 2024-05-17 11:46AM EDT | 6.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 176.95% |
| SAVE240628C00006500 | 2024-05-23 1:57PM EDT | 6.50 | 0.07 | 0.01 | 0.11 | -0.31 | -81.58% | 5 | 1 | 126.56% |
| SAVE240628C00007000 | 2024-05-20 2:33PM EDT | 7.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 2 | 63 | 255.86% |
| SAVE240628C00008000 | 2024-05-22 10:58AM EDT | 8.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 154.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2.50 | 0.10 | 0.03 | 0.23 | 0.00 | - | 10 | 11 | 130.47% |
| SAVE240628P00003000 | 2024-05-23 2:27PM EDT | 3.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 12 | 30 | 100.78% |
| SAVE240628P00003500 | 2024-05-23 11:24AM EDT | 3.50 | 0.42 | 0.34 | 0.48 | +0.02 | +5.00% | 11 | 55 | 100.78% |
| SAVE240628P00004000 | 2024-05-17 10:25AM EDT | 4.00 | 0.76 | 0.64 | 0.76 | 0.00 | - | 1 | 30 | 96.48% |
| SAVE240628P00004500 | 2024-05-23 11:23AM EDT | 4.50 | 1.10 | 0.78 | 1.63 | +0.25 | +29.41% | 50 | 54 | 127.34% |
| SAVE240628P00005000 | 2024-05-17 11:02AM EDT | 5.00 | 1.27 | 1.11 | 2.44 | 0.00 | - | 4 | 3 | 167.58% |
| SAVE240628P00005500 | 2024-05-14 1:24PM EDT | 5.50 | 1.50 | 1.30 | 2.91 | 0.00 | - | 436 | 471 | 144.53% |
| SAVE240628P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.30 | 2.17 | 3.15 | 0.00 | - | 1 | 1 | 187.50% |
© 2024 Yahoo. All rights reserved.