Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-03 12:15PM EDT | 2.50 | 1.79 | 1.66 | 2.06 | 0.00 | - | 3 | 120 | 90.23% |
| SAVE250620C00003000 | 2024-06-05 2:00PM EDT | 3.00 | 1.91 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 117.58% |
| SAVE250620C00003500 | 2024-06-06 9:30AM EDT | 3.50 | 1.80 | 0.86 | 1.92 | -0.16 | -8.16% | 5 | 22 | 86.52% |
| SAVE250620C00004000 | 2024-06-05 2:22PM EDT | 4.00 | 1.52 | 0.00 | 2.65 | 0.00 | - | 2 | 17 | 93.75% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 1.40 | 0.00 | - | 6 | 16 | 61.52% |
| SAVE250620C00005000 | 2024-05-29 10:59AM EDT | 5.00 | 1.03 | 1.04 | 1.66 | 0.00 | - | 1 | 488 | 112.60% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 1.66 | 0.00 | - | 1 | 10 | 84.86% |
| SAVE250620C00007500 | 2024-06-05 11:15AM EDT | 7.50 | 0.74 | 0.63 | 0.79 | 0.00 | - | 1 | 1,378 | 96.68% |
| SAVE250620C00010000 | 2024-06-04 9:56AM EDT | 10.00 | 0.45 | 0.36 | 0.49 | 0.00 | - | 1 | 1,044 | 92.38% |
| SAVE250620C00012500 | 2024-06-03 3:30PM EDT | 12.50 | 0.37 | 0.25 | 0.35 | 0.00 | - | 4,036 | 4,167 | 92.97% |
| SAVE250620C00015000 | 2024-05-31 1:40PM EDT | 15.00 | 0.30 | 0.01 | 2.29 | 0.00 | - | 2 | 307 | 161.72% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.00 | 0.42 | 0.00 | - | 10 | 186 | 98.83% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 109.38% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 131.64% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-05-31 3:51PM EDT | 1.50 | 0.38 | 0.29 | 0.35 | 0.00 | - | 1 | 243 | 116.80% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2.00 | 0.60 | 0.52 | 0.63 | 0.00 | - | 1 | 26 | 118.75% |
| SAVE250620P00002500 | 2024-06-05 2:41PM EDT | 2.50 | 0.78 | 0.77 | 0.87 | 0.00 | - | 2 | 15,847 | 114.65% |
| SAVE250620P00003000 | 2024-06-06 10:34AM EDT | 3.00 | 1.10 | 1.05 | 1.14 | +0.05 | +4.76% | 2 | 564 | 111.52% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 101.37% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 69.92% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 0.00 | 2.21 | 0.00 | - | 40 | 82 | 115.14% |
| SAVE250620P00005000 | 2024-05-30 2:14PM EDT | 5.00 | 2.45 | 2.28 | 2.45 | 0.00 | - | 4 | 26,450 | 99.12% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 7.50 | 4.45 | 4.25 | 5.50 | 0.00 | - | 2 | 806 | 126.07% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 59.77% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 151.95% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 154.30% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 144.92% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.