Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116C00000500 | 2024-04-18 3:48PM EDT | 0.50 | 3.66 | 1.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 0.00% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 144.53% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 4.00 | 1.87 | 0.10 | 4.75 | 0.00 | - | 1 | 4 | 153.32% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.60 | 4.65 | 0.00 | - | 1 | 2 | 176.17% |
| SAVE260116C00005000 | 2024-05-22 2:27PM EDT | 5.00 | 1.45 | 0.64 | 2.57 | 0.00 | - | 10 | 3,186 | 108.20% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 5.50 | 1.50 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 153.13% |
| SAVE260116C00007500 | 2024-05-17 11:51AM EDT | 7.50 | 1.19 | 0.52 | 2.16 | 0.00 | - | 2 | 1,932 | 113.09% |
| SAVE260116C00010000 | 2024-05-20 9:37AM EDT | 10.00 | 0.82 | 0.00 | 1.34 | 0.00 | - | 2 | 840 | 89.65% |
| SAVE260116C00012500 | 2024-05-15 2:58PM EDT | 12.50 | 0.64 | 0.35 | 0.89 | 0.00 | - | 10 | 218 | 95.70% |
| SAVE260116C00015000 | 2024-05-16 10:03AM EDT | 15.00 | 0.57 | 0.00 | 1.10 | 0.00 | - | 9 | 1,572 | 98.34% |
| SAVE260116C00017500 | 2024-05-14 1:55PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| SAVE260116C00020000 | 2024-05-13 12:57PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 978 | 25.00% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 64.06% |
| SAVE260116C00025000 | 2024-03-18 3:49PM EDT | 25.00 | 0.26 | 0.00 | 0.96 | 0.00 | - | 20 | 123 | 111.33% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.00 | 0.97 | 0.00 | - | 10 | 134 | 114.75% |
| SAVE260116C00030000 | 2024-05-16 10:58AM EDT | 30.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 1 | 2,771 | 75.39% |
| SAVE260116C00032500 | 2024-05-22 3:35PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 680 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-04-16 12:26PM EDT | 1.00 | 0.31 | 0.00 | 3.25 | 0.00 | - | - | 50 | 0.00% |
| SAVE260116P00001500 | 2024-04-26 10:03AM EDT | 1.50 | 0.55 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 0.00% |
| SAVE260116P00002000 | 2024-05-21 11:52AM EDT | 2.00 | 0.77 | 0.70 | 0.89 | 0.00 | - | 1 | 6 | 114.45% |
| SAVE260116P00002500 | 2024-05-22 2:13PM EDT | 2.50 | 1.06 | 1.00 | 0.00 | 0.00 | - | 53 | 11,224 | 64.06% |
| SAVE260116P00003000 | 2024-05-14 1:53PM EDT | 3.00 | 0.78 | 0.00 | 4.35 | 0.00 | - | 12 | 17 | 179.10% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 3.50 | 1.53 | 0.00 | 4.70 | 0.00 | - | 12 | 22 | 154.30% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 24 | 41 | 133.20% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 4.50 | 2.31 | 2.17 | 5.00 | 0.00 | - | 1 | 6 | 188.48% |
| SAVE260116P00005000 | 2024-05-15 3:54PM EDT | 5.00 | 2.74 | 2.41 | 4.95 | 0.00 | - | 100 | 92,658 | 157.81% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 0.60 | 4.65 | 0.00 | - | 2 | 8 | 68.46% |
| SAVE260116P00007500 | 2024-05-17 1:31PM EDT | 7.50 | 4.70 | 3.95 | 6.95 | 0.00 | - | 1 | 2,134 | 128.61% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 46.48% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 83.59% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 71.09% |
| SAVE260116P00017500 | 2024-01-17 10:37AM EDT | 17.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAVE260116P00020000 | 2024-02-26 1:47PM EDT | 20.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE260116P00022500 | 2024-01-17 4:52PM EDT | 22.50 | 16.87 | 14.50 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| SAVE260116P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 19.40 | 16.50 | 20.35 | 0.00 | - | 489 | 455 | 0.00% |
| SAVE260116P00027500 | 2024-01-17 11:22AM EDT | 27.50 | 21.90 | 19.00 | 24.00 | 0.00 | - | 232 | 215 | 90.04% |
| SAVE260116P00030000 | 2024-01-17 11:00AM EDT | 30.00 | 24.15 | 21.50 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE260116P00032500 | 2023-10-25 1:47PM EDT | 32.50 | 16.15 | 17.50 | 22.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.