Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-05-20 9:33AM EDT | 1.50 | 2.10 | 2.29 | 2.53 | 0.00 | - | 1 | 1 | 161.72% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2.00 | 2.70 | 1.88 | 2.57 | 0.00 | - | 1 | 8 | 188.28% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2.50 | 1.29 | 1.46 | 1.64 | 0.00 | - | 1 | 129 | 93.75% |
| SAVE240816C00003000 | 2024-06-04 9:30AM EDT | 3.00 | 1.33 | 0.96 | 1.35 | +0.26 | +24.30% | 4 | 82 | 89.06% |
| SAVE240816C00003500 | 2024-06-05 12:30PM EDT | 3.50 | 0.85 | 0.82 | 0.95 | +0.09 | +11.84% | 11 | 152 | 95.31% |
| SAVE240816C00004000 | 2024-06-05 3:04PM EDT | 4.00 | 0.66 | 0.63 | 0.71 | +0.06 | +10.00% | 375 | 850 | 98.05% |
| SAVE240816C00004500 | 2024-06-05 3:19PM EDT | 4.50 | 0.50 | 0.27 | 0.57 | +0.11 | +28.21% | 159 | 221 | 87.50% |
| SAVE240816C00005000 | 2024-06-05 12:02PM EDT | 5.00 | 0.39 | 0.33 | 0.41 | +0.09 | +30.00% | 44 | 1,040 | 99.22% |
| SAVE240816C00005500 | 2024-06-05 10:52AM EDT | 5.50 | 0.27 | 0.25 | 0.33 | +0.01 | +3.85% | 1 | 451 | 101.95% |
| SAVE240816C00006000 | 2024-06-05 12:22PM EDT | 6.00 | 0.24 | 0.18 | 0.27 | +0.10 | +71.43% | 16 | 700 | 103.71% |
| SAVE240816C00007500 | 2024-06-05 3:48PM EDT | 7.50 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 3 | 3,819 | 111.33% |
| SAVE240816C00009000 | 2024-06-04 3:21PM EDT | 9.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 150 | 177 | 114.84% |
| SAVE240816C00010000 | 2024-06-05 11:57AM EDT | 10.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 5 | 10,337 | 121.09% |
| SAVE240816C00012500 | 2024-06-04 11:45AM EDT | 12.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 562 | 139.84% |
| SAVE240816C00015000 | 2024-04-22 3:37PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240816C00017500 | 2024-06-03 10:08AM EDT | 17.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,375 | 160.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 234.38% |
| SAVE240816P00002000 | 2024-05-31 3:54PM EDT | 2.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 2,527 | 114.84% |
| SAVE240816P00002500 | 2024-06-04 12:05PM EDT | 2.50 | 0.19 | 0.13 | 0.20 | 0.00 | - | 2 | 268 | 116.02% |
| SAVE240816P00003000 | 2024-06-03 3:27PM EDT | 3.00 | 0.38 | 0.27 | 0.35 | 0.00 | - | 4 | 790 | 112.50% |
| SAVE240816P00003500 | 2024-06-04 9:56AM EDT | 3.50 | 0.58 | 0.46 | 0.55 | 0.00 | - | 100 | 5,525 | 108.20% |
| SAVE240816P00004000 | 2024-06-05 10:24AM EDT | 4.00 | 0.79 | 0.73 | 0.81 | -0.11 | -12.22% | 11 | 88 | 106.64% |
| SAVE240816P00004500 | 2024-06-05 9:30AM EDT | 4.50 | 1.08 | 1.05 | 1.24 | -0.14 | -11.48% | 51 | 576 | 113.67% |
| SAVE240816P00005000 | 2024-06-04 12:05PM EDT | 5.00 | 1.46 | 1.41 | 1.60 | -0.12 | -7.59% | 3 | 11,673 | 113.09% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 146.09% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.08 | 2.60 | 0.00 | - | 18 | 18 | 116.41% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 7.50 | 4.10 | 3.60 | 4.45 | 0.00 | - | 3 | 2,883 | 176.37% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.05 | 5.20 | 0.00 | - | 2 | 5 | 119.92% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 10.00 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 167.97% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 12.50 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 216.02% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 177.34% |
© 2024 Yahoo. All rights reserved.