Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00001000 | 2024-06-04 3:33PM EDT | 1.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 94 | 80 | 0.00% |
| SAVE250117C00001500 | 2024-05-28 11:38AM EDT | 1.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SAVE250117C00002000 | 2024-06-03 12:59PM EDT | 2.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SAVE250117C00002500 | 2024-06-05 12:13PM EDT | 2.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 0.00% |
| SAVE250117C00003000 | 2024-06-05 3:43PM EDT | 3.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 3.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| SAVE250117C00004000 | 2024-06-05 11:43AM EDT | 4.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 161 | 1,949 | 0.78% |
| SAVE250117C00004500 | 2024-06-03 9:51AM EDT | 4.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| SAVE250117C00005000 | 2024-06-05 12:24PM EDT | 5.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 109 | 3,314 | 6.25% |
| SAVE250117C00005500 | 2024-06-05 11:08AM EDT | 5.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 12.50% |
| SAVE250117C00007500 | 2024-06-05 2:25PM EDT | 7.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 4,104 | 25.00% |
| SAVE250117C00010000 | 2024-06-05 1:36PM EDT | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 5,063 | 25.00% |
| SAVE250117C00012500 | 2024-06-05 2:14PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,811 | 25.00% |
| SAVE250117C00015000 | 2024-06-05 1:18PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4,435 | 50.00% |
| SAVE250117C00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 2,218 | 50.00% |
| SAVE250117C00020000 | 2024-06-04 3:16PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7,687 | 50.00% |
| SAVE250117C00022500 | 2024-06-03 1:45PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 2,601 | 50.00% |
| SAVE250117C00025000 | 2024-06-04 10:58AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,415 | 50.00% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 3,809 | 50.00% |
| SAVE250117C00030000 | 2024-06-05 9:48AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 9,790 | 50.00% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 120.31% |
| SAVE250117C00035000 | 2024-05-30 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,087 | 50.00% |
| SAVE250117C00037500 | 2024-06-04 3:28PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,576 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 164.06% |
| SAVE250117P00001500 | 2024-05-15 10:44AM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 25.00% |
| SAVE250117P00002000 | 2024-06-05 2:15PM EDT | 2.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3,718 | 25.00% |
| SAVE250117P00002500 | 2024-06-05 3:55PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 66,620 | 12.50% |
| SAVE250117P00003000 | 2024-05-31 10:08AM EDT | 3.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 12.50% |
| SAVE250117P00003500 | 2024-06-05 3:59PM EDT | 3.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,741 | 6.25% |
| SAVE250117P00004000 | 2024-05-22 11:40AM EDT | 4.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| SAVE250117P00005000 | 2024-06-05 12:53PM EDT | 5.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 157 | 19,796 | 0.00% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SAVE250117P00007500 | 2024-06-05 1:49PM EDT | 7.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 50 | 6,742 | 0.00% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 10.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,407 | 0.00% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 40 | 1,079 | 0.00% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 208.79% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 216.60% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 257.42% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 262.70% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.