Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00007500 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,224 | 225.00% |
| SAVE240524C00007500 | 2024-04-09 12:10PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 21 | 181.25% |
| SAVE240531C00007500 | 2024-04-22 9:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.86 | 0.00 | - | - | 1 | 335.94% |
| SAVE240607C00007500 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 125.00% |
| SAVE240621C00007500 | 2024-05-10 2:08PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 57 | 21,840 | 117.19% |
| SAVE240719C00007500 | 2024-05-10 10:50AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 22 | 3,730 | 113.67% |
| SAVE240816C00007500 | 2024-05-10 11:20AM EDT | 2024-08-16 | 0.18 | 0.11 | 0.22 | +0.02 | +12.50% | 1 | 3,648 | 109.77% |
| SAVE240920C00007500 | 2024-05-10 1:08PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.30 | -0.01 | -4.17% | 3 | 2,507 | 105.08% |
| SAVE250117C00007500 | 2024-05-09 3:57PM EDT | 2025-01-17 | 0.53 | 0.38 | 0.60 | 0.00 | - | 24 | 4,244 | 100.20% |
| SAVE250321C00007500 | 2024-05-10 10:22AM EDT | 2025-03-21 | 0.68 | 0.57 | 0.73 | +0.02 | +3.03% | 1 | 565 | 101.56% |
| SAVE250620C00007500 | 2024-05-08 10:18AM EDT | 2025-06-20 | 0.87 | 0.70 | 0.86 | +0.21 | +31.82% | 58 | 1,417 | 97.66% |
| SAVE250919C00007500 | 2024-05-09 12:44PM EDT | 2025-09-19 | 0.89 | 0.89 | 1.31 | 0.00 | - | 2 | 27 | 106.45% |
| SAVE260116C00007500 | 2024-05-10 10:20AM EDT | 2026-01-16 | 1.18 | 1.00 | 1.31 | +0.14 | +13.46% | 7 | 1,933 | 98.44% |
| SAVE260618C00007500 | 2024-05-10 10:30AM EDT | 2026-06-18 | 1.40 | 1.05 | 1.71 | +0.31 | +28.44% | 30 | 610 | 98.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 2024-05-17 | 4.00 | 3.05 | 4.50 | 0.00 | - | 2 | 8 | 359.38% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.35 | 3.60 | 4.55 | 0.00 | - | 2 | 0 | 395.31% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.55 | 3.80 | 0.00 | - | - | 0 | 210.94% |
| SAVE240621P00007500 | 2024-05-06 3:57PM EDT | 2024-06-21 | 4.25 | 3.05 | 4.25 | 0.00 | - | 14 | 1,495 | 260.55% |
| SAVE240719P00007500 | 2024-05-08 2:03PM EDT | 2024-07-19 | 3.80 | 3.15 | 4.65 | -0.40 | -9.52% | 8 | 1,005 | 138.28% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 2024-08-16 | 4.10 | 3.50 | 4.70 | 0.00 | - | 3 | 2,883 | 148.44% |
| SAVE240920P00007500 | 2024-05-09 3:45PM EDT | 2024-09-20 | 3.93 | 3.25 | 4.75 | 0.00 | - | 10 | 2,626 | 114.26% |
| SAVE250117P00007500 | 2024-05-10 10:11AM EDT | 2025-01-17 | 4.00 | 3.75 | 4.25 | -0.20 | -4.76% | 107 | 6,825 | 82.81% |
| SAVE250321P00007500 | 2024-05-10 10:04AM EDT | 2025-03-21 | 4.20 | 4.15 | 4.35 | -0.15 | -3.45% | 2 | 69 | 94.14% |
| SAVE250620P00007500 | 2024-05-07 3:50PM EDT | 2025-06-20 | 4.61 | 4.30 | 6.20 | 0.00 | - | 1 | 752 | 146.68% |
| SAVE250919P00007500 | 2024-05-09 1:27PM EDT | 2025-09-19 | 4.50 | 2.60 | 4.60 | 0.00 | - | 1 | 2 | 95.21% |
| SAVE260116P00007500 | 2024-05-10 10:10AM EDT | 2026-01-16 | 4.55 | 4.50 | 4.70 | -0.15 | -3.19% | 2 | 2,133 | 85.45% |
| SAVE260618P00007500 | 2024-05-06 9:30AM EDT | 2026-06-18 | 4.00 | 3.90 | 4.90 | 0.00 | - | 2 | 738 | 67.29% |
© 2024 Yahoo. All rights reserved.