Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00001000 | 2024-06-05 10:37AM EDT | 1.00 | 2.92 | 2.85 | 3.10 | +0.18 | +6.57% | 20 | 22 | 206.25% |
| SAVE240719C00001500 | 2024-05-28 10:27AM EDT | 1.50 | 2.22 | 2.34 | 2.54 | 0.00 | - | 4 | 5 | 215.63% |
| SAVE240719C00002000 | 2024-06-05 11:51AM EDT | 2.00 | 2.01 | 1.85 | 2.05 | +0.51 | +34.00% | 9 | 23 | 165.63% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2.50 | 1.46 | 1.43 | 1.66 | +0.21 | +16.80% | 4 | 524 | 118.75% |
| SAVE240719C00003000 | 2024-06-05 3:40PM EDT | 3.00 | 1.34 | 1.02 | 1.16 | +0.54 | +67.50% | 3 | 13 | 96.09% |
| SAVE240719C00003500 | 2024-06-05 3:40PM EDT | 3.50 | 0.73 | 0.70 | 0.77 | +0.08 | +12.31% | 12 | 208 | 91.41% |
| SAVE240719C00004000 | 2024-06-05 2:58PM EDT | 4.00 | 0.50 | 0.43 | 0.50 | +0.10 | +25.00% | 150 | 2,368 | 88.28% |
| SAVE240719C00004500 | 2024-06-05 3:45PM EDT | 4.50 | 0.32 | 0.22 | 0.35 | +0.06 | +23.08% | 72 | 672 | 87.50% |
| SAVE240719C00005000 | 2024-06-05 1:56PM EDT | 5.00 | 0.22 | 0.20 | 0.25 | +0.04 | +22.22% | 78 | 5,648 | 99.22% |
| SAVE240719C00005500 | 2024-06-05 1:12PM EDT | 5.50 | 0.14 | 0.07 | 0.16 | -0.01 | -6.67% | 47 | 152 | 91.41% |
| SAVE240719C00006000 | 2024-06-05 1:20PM EDT | 6.00 | 0.14 | 0.07 | 0.12 | +0.04 | +40.00% | 252 | 579 | 100.00% |
| SAVE240719C00007500 | 2024-06-04 3:43PM EDT | 7.50 | 0.05 | 0.04 | 0.09 | 0.00 | - | 41 | 3,902 | 121.88% |
| SAVE240719C00009000 | 2024-05-23 11:03AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 204.69% |
| SAVE240719C00010000 | 2024-06-05 3:46PM EDT | 10.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 3 | 2,119 | 134.38% |
| SAVE240719C00012500 | 2024-06-03 10:30AM EDT | 12.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 4,649 | 162.50% |
| SAVE240719C00015000 | 2024-05-29 11:44AM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,670 | 190.63% |
| SAVE240719C00017500 | 2024-06-04 11:33AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,923 | 193.75% |
| SAVE240719C00020000 | 2024-05-28 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 6,607 | 215.63% |
| SAVE240719C00022500 | 2024-06-05 9:55AM EDT | 22.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 1,971 | 193.75% |
| SAVE240719C00025000 | 2024-06-05 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,075 | 206.25% |
| SAVE240719C00027500 | 2024-05-17 3:36PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,552 | 196.88% |
| SAVE240719C00030000 | 2024-05-14 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,930 | 206.25% |
| SAVE240719C00032500 | 2024-06-04 9:54AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 1,086 | 228.13% |
| SAVE240719C00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 171 | 218.75% |
| SAVE240719C00037500 | 2024-05-31 2:25PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 3,197 | 250.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00002000 | 2024-05-23 2:51PM EDT | 2.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 4,656 | 120.31% |
| SAVE240719P00002500 | 2024-06-04 12:35PM EDT | 2.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 8,522 | 104.69% |
| SAVE240719P00003000 | 2024-06-04 1:52PM EDT | 3.00 | 0.15 | 0.14 | 0.18 | -0.05 | -25.00% | 2 | 526 | 105.08% |
| SAVE240719P00003500 | 2024-06-05 3:51PM EDT | 3.50 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 21 | 402 | 101.95% |
| SAVE240719P00004000 | 2024-06-05 12:49PM EDT | 4.00 | 0.60 | 0.54 | 0.62 | -0.09 | -13.04% | 4 | 383 | 101.95% |
| SAVE240719P00004500 | 2024-06-05 9:30AM EDT | 4.50 | 0.99 | 0.87 | 0.97 | -0.04 | -3.88% | 1 | 156 | 105.27% |
| SAVE240719P00005000 | 2024-06-05 1:49PM EDT | 5.00 | 1.34 | 1.06 | 1.37 | -0.10 | -6.94% | 50 | 1,499 | 88.28% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 5.50 | 1.98 | 1.57 | 1.93 | 0.00 | - | 50 | 56 | 114.45% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 6.00 | 1.83 | 1.92 | 2.48 | 0.00 | - | 1 | 1 | 117.97% |
| SAVE240719P00007500 | 2024-05-30 1:14PM EDT | 7.50 | 3.87 | 3.50 | 3.70 | 0.00 | - | 1 | 975 | 119.53% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 10.00 | 6.36 | 5.30 | 6.15 | 0.00 | - | 5 | 200 | 178.13% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 12.50 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 331.64% |
| SAVE240719P00015000 | 2024-05-14 12:32PM EDT | 15.00 | 11.00 | 10.50 | 12.45 | 0.00 | - | 2 | 22 | 320.31% |
| SAVE240719P00017500 | 2024-01-30 4:36PM EDT | 17.50 | 11.75 | 9.45 | 12.95 | 0.00 | - | 5 | 61 | 0.00% |
| SAVE240719P00020000 | 2024-02-08 10:30AM EDT | 20.00 | 13.55 | 13.15 | 16.95 | 0.00 | - | 10 | 33 | 453.91% |
| SAVE240719P00022500 | 2024-01-19 3:37PM EDT | 22.50 | 16.75 | 14.95 | 17.30 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE240719P00025000 | 2024-01-19 3:44PM EDT | 25.00 | 18.55 | 17.40 | 19.80 | 0.00 | - | 7 | 58 | 0.00% |
| SAVE240719P00027500 | 2024-03-01 10:46AM EDT | 27.50 | 21.00 | 20.75 | 24.60 | 0.00 | - | 5 | 0 | 521.88% |
| SAVE240719P00030000 | 2024-01-16 2:05PM EDT | 30.00 | 24.24 | 22.10 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240719P00032500 | 2024-01-16 2:33PM EDT | 32.50 | 24.88 | 24.40 | 27.80 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00035000 | 2023-10-25 9:34AM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00037500 | 2024-01-12 2:25PM EDT | 37.50 | 22.90 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.