Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920C00000500 | 2024-05-08 2:30PM EDT | 0.50 | 3.00 | 3.20 | 4.20 | 0.00 | - | - | 2 | 443.75% |
| SAVE240920C00001000 | 2024-05-29 9:30AM EDT | 1.00 | 2.83 | 2.83 | 3.35 | 0.00 | - | 2 | 3 | 220.31% |
| SAVE240920C00001500 | 2024-05-10 10:48AM EDT | 1.50 | 2.44 | 1.95 | 2.58 | 0.00 | - | 2 | 3 | 155.47% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2.00 | 2.05 | 1.80 | 2.11 | 0.00 | - | 15 | 36 | 125.00% |
| SAVE240920C00002500 | 2024-06-04 9:56AM EDT | 2.50 | 1.42 | 1.37 | 1.78 | 0.00 | - | 1 | 562 | 83.98% |
| SAVE240920C00003000 | 2024-06-05 1:54PM EDT | 3.00 | 1.36 | 1.26 | 1.45 | +0.31 | +29.52% | 3 | 187 | 106.25% |
| SAVE240920C00003500 | 2024-06-05 11:39AM EDT | 3.50 | 1.10 | 1.00 | 1.16 | +0.20 | +22.22% | 100 | 583 | 104.49% |
| SAVE240920C00004000 | 2024-06-05 2:51PM EDT | 4.00 | 0.81 | 0.77 | 0.90 | +0.11 | +15.71% | 25 | 3,519 | 100.78% |
| SAVE240920C00004500 | 2024-06-04 2:51PM EDT | 4.50 | 0.64 | 0.60 | 0.72 | +0.11 | +20.75% | 50 | 433 | 100.39% |
| SAVE240920C00005000 | 2024-06-05 12:29PM EDT | 5.00 | 0.50 | 0.46 | 0.95 | +0.09 | +21.95% | 4 | 1,795 | 121.68% |
| SAVE240920C00005500 | 2024-06-04 1:40PM EDT | 5.50 | 0.35 | 0.36 | 0.46 | 0.00 | - | 4 | 171 | 99.61% |
| SAVE240920C00006000 | 2024-06-05 2:50PM EDT | 6.00 | 0.34 | 0.28 | 0.37 | +0.06 | +21.43% | 13 | 401 | 99.61% |
| SAVE240920C00007500 | 2024-06-05 12:02PM EDT | 7.50 | 0.19 | 0.16 | 0.22 | +0.01 | +5.56% | 5 | 2,350 | 103.71% |
| SAVE240920C00009000 | 2024-06-04 1:48PM EDT | 9.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 1 | 272 | 101.56% |
| SAVE240920C00010000 | 2024-06-05 12:01PM EDT | 10.00 | 0.06 | 0.07 | 0.10 | -0.03 | -33.33% | 2 | 975 | 107.81% |
| SAVE240920C00012500 | 2024-05-17 10:11AM EDT | 12.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 382 | 111.72% |
| SAVE240920C00015000 | 2024-06-04 11:53AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 90 | 925 | 126.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920P00001500 | 2024-05-17 10:08AM EDT | 1.50 | 0.12 | 0.00 | 0.41 | 0.00 | - | 34 | 46 | 186.72% |
| SAVE240920P00002000 | 2024-05-31 1:48PM EDT | 2.00 | 0.14 | 0.09 | 0.18 | 0.00 | - | 3 | 466 | 120.31% |
| SAVE240920P00002500 | 2024-06-05 12:40PM EDT | 2.50 | 0.27 | 0.14 | 0.31 | -0.03 | -10.00% | 10 | 1,002 | 108.98% |
| SAVE240920P00003000 | 2024-05-29 3:27PM EDT | 3.00 | 0.51 | 0.24 | 0.47 | 0.00 | - | 20 | 1,299 | 99.90% |
| SAVE240920P00003500 | 2024-06-05 3:45PM EDT | 3.50 | 0.63 | 0.57 | 0.68 | -0.13 | -17.11% | 15 | 2,795 | 105.08% |
| SAVE240920P00004000 | 2024-06-03 9:35AM EDT | 4.00 | 0.81 | 0.88 | 0.98 | -0.17 | -17.35% | 50 | 10,711 | 107.42% |
| SAVE240920P00004500 | 2024-05-30 3:25PM EDT | 4.50 | 1.28 | 0.84 | 1.30 | -0.07 | -5.19% | 1 | 68 | 85.16% |
| SAVE240920P00005000 | 2024-06-05 3:57PM EDT | 5.00 | 1.71 | 1.54 | 1.77 | +0.01 | +0.59% | 3 | 3,785 | 111.13% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 5.50 | 2.15 | 1.92 | 2.37 | 0.00 | - | 1 | 79 | 123.05% |
| SAVE240920P00006000 | 2024-05-16 12:46PM EDT | 6.00 | 2.57 | 2.34 | 2.88 | 0.00 | - | 3 | 159 | 130.08% |
| SAVE240920P00007500 | 2024-05-31 12:57PM EDT | 7.50 | 3.90 | 3.60 | 4.00 | 0.00 | - | 1 | 2,666 | 114.84% |
| SAVE240920P00009000 | 2024-05-24 10:27AM EDT | 9.00 | 5.45 | 4.90 | 5.70 | 0.00 | - | 8 | 57 | 132.81% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 10.00 | 6.27 | 6.05 | 6.70 | 0.00 | - | 50 | 64 | 154.30% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 319.92% |
| SAVE240920P00015000 | 2024-03-07 11:46AM EDT | 15.00 | 9.85 | 8.95 | 12.20 | 0.00 | - | 15 | 45 | 295.70% |
© 2024 Yahoo. All rights reserved.