Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 2024-04-26 9:39AM EDT | 1.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503C00002000 | 2024-05-02 2:39PM EDT | 2.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503C00003000 | 2024-05-02 3:27PM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAVE240503C00003500 | 2024-05-02 3:48PM EDT | 3.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 0.00% |
| SAVE240503C00004000 | 2024-05-02 3:58PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 50.00% |
| SAVE240503C00004500 | 2024-05-02 2:59PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240503C00005500 | 2024-05-02 10:09AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAVE240503C00006000 | 2024-05-02 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 48 | 700.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503P00002500 | 2024-05-02 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503P00003000 | 2024-05-02 2:19PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SAVE240503P00003500 | 2024-05-02 3:59PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 50.00% |
| SAVE240503P00004000 | 2024-05-02 3:22PM EDT | 4.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SAVE240503P00004500 | 2024-05-02 3:59PM EDT | 4.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 5.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAVE240503P00005500 | 2024-05-02 9:30AM EDT | 5.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503P00006000 | 2024-05-02 3:58PM EDT | 6.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SAVE240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 856.25% |
© 2024 Yahoo. All rights reserved.