Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618C00000500 | 2024-05-23 9:36AM EDT | 0.50 | 3.30 | 2.00 | 4.00 | -0.05 | -1.49% | 1 | 33 | 0.00% |
| SAVE260618C00001000 | 2024-05-13 12:01PM EDT | 1.00 | 3.25 | 1.50 | 5.50 | 0.00 | - | 30 | 3 | 237.50% |
| SAVE260618C00001500 | 2024-05-10 10:04AM EDT | 1.50 | 3.25 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 145.31% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2.00 | 3.11 | 1.38 | 5.00 | 0.00 | - | 1 | 38 | 187.89% |
| SAVE260618C00002500 | 2024-05-16 12:51PM EDT | 2.50 | 2.60 | 1.33 | 3.80 | 0.00 | - | 3 | 532 | 125.59% |
| SAVE260618C00003000 | 2024-05-22 11:42AM EDT | 3.00 | 2.32 | 1.54 | 2.91 | 0.00 | - | 1 | 8 | 108.59% |
| SAVE260618C00003500 | 2024-05-10 10:12AM EDT | 3.50 | 2.39 | 0.15 | 5.00 | 0.00 | - | 3 | 5 | 143.07% |
| SAVE260618C00004000 | 2024-05-22 2:18PM EDT | 4.00 | 1.18 | 1.27 | 2.42 | -0.80 | -40.40% | 1 | 251 | 99.32% |
| SAVE260618C00004500 | 2024-05-21 3:49PM EDT | 4.50 | 1.75 | 1.57 | 2.50 | 0.00 | - | 30 | 57 | 116.50% |
| SAVE260618C00005000 | 2024-05-22 1:00PM EDT | 5.00 | 1.70 | 1.42 | 2.00 | 0.00 | - | 3 | 1,138 | 102.64% |
| SAVE260618C00005500 | 2024-05-17 12:47PM EDT | 5.50 | 1.76 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 156.25% |
| SAVE260618C00007500 | 2024-05-23 10:10AM EDT | 7.50 | 1.12 | 1.01 | 1.70 | -0.19 | -14.50% | 6 | 680 | 101.95% |
| SAVE260618C00010000 | 2024-05-22 2:23PM EDT | 10.00 | 0.85 | 0.36 | 1.37 | 0.00 | - | 22 | 653 | 89.75% |
| SAVE260618C00012500 | 2024-05-14 10:26AM EDT | 12.50 | 1.08 | 0.40 | 1.18 | 0.00 | - | 2 | 349 | 94.04% |
| SAVE260618C00015000 | 2024-05-22 10:57AM EDT | 15.00 | 0.65 | 0.25 | 1.19 | 0.00 | - | 1 | 523 | 96.68% |
| SAVE260618C00017500 | 2024-05-13 2:10PM EDT | 17.50 | 0.37 | 0.25 | 0.99 | 0.00 | - | 1 | 109 | 96.58% |
| SAVE260618C00020000 | 2024-05-21 12:14PM EDT | 20.00 | 0.50 | 0.00 | 0.92 | 0.00 | - | 1 | 259 | 91.89% |
| SAVE260618C00022500 | 2024-05-15 1:10PM EDT | 22.50 | 0.39 | 0.04 | 0.67 | 0.00 | - | 1 | 196 | 88.96% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2.00 | 1.00 | 0.28 | 2.90 | 0.00 | - | - | 10 | 198.05% |
| SAVE260618P00002500 | 2024-05-22 3:16PM EDT | 2.50 | 1.13 | 1.12 | 1.40 | 0.00 | - | 40 | 8,022 | 113.18% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 3.00 | 0.51 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 80.66% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 3.50 | 0.18 | 1.29 | 2.63 | 0.00 | - | - | 100 | 109.57% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 4.00 | 1.94 | 0.00 | 2.92 | 0.00 | - | - | 5 | 60.16% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 4.50 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 79.88% |
| SAVE260618P00005000 | 2024-05-14 3:31PM EDT | 5.00 | 2.76 | 2.74 | 3.00 | 0.00 | - | 3 | 22,014 | 92.97% |
| SAVE260618P00007500 | 2024-05-15 3:57PM EDT | 7.50 | 4.75 | 4.40 | 4.95 | 0.00 | - | 1 | 738 | 77.05% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 10.00 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 80.96% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 12.50 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 74.32% |
| SAVE260618P00015000 | 2024-04-04 12:12PM EDT | 15.00 | 10.68 | 10.40 | 12.30 | 0.00 | - | 7 | 26 | 108.50% |
| SAVE260618P00017500 | 2024-01-18 3:25PM EDT | 17.50 | 13.28 | 10.00 | 13.10 | 0.00 | - | 6 | 51 | 0.00% |
| SAVE260618P00020000 | 2024-01-22 2:57PM EDT | 20.00 | 14.55 | 12.00 | 15.55 | 0.00 | - | 1 | 66 | 0.00% |
| SAVE260618P00022500 | 2024-05-17 10:09AM EDT | 22.50 | 16.00 | 16.50 | 21.00 | 0.00 | - | 1 | 1 | 181.64% |
© 2024 Yahoo. All rights reserved.