Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00000500 | 2024-06-14 10:27AM EDT | 0.50 | 2.62 | 2.35 | 3.55 | 0.00 | - | - | - | 0.00% |
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,550.00% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 878.13% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 1.20 | 1.80 | 0.00 | - | 20 | 18 | 350.00% |
| SAVE240621C00002500 | 2024-06-14 3:46PM EDT | 2.50 | 0.95 | 0.55 | 1.05 | 0.00 | - | 4 | 204 | 296.88% |
| SAVE240621C00003000 | 2024-06-17 10:33AM EDT | 3.00 | 0.44 | 0.43 | 0.47 | -0.02 | -4.35% | 12 | 337 | 90.63% |
| SAVE240621C00003500 | 2024-06-17 11:30AM EDT | 3.50 | 0.07 | 0.08 | 0.09 | -0.07 | -46.67% | 861 | 3,646 | 65.63% |
| SAVE240621C00004000 | 2024-06-17 11:25AM EDT | 4.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 490 | 7,364 | 81.25% |
| SAVE240621C00004500 | 2024-06-17 11:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 3,962 | 112.50% |
| SAVE240621C00005000 | 2024-06-17 10:57AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 11,942 | 150.00% |
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 942 | 281.25% |
| SAVE240621C00006000 | 2024-06-14 3:54PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 17,267 | 231.25% |
| SAVE240621C00007000 | 2024-06-10 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 13 | 76 | 631.25% |
| SAVE240621C00007500 | 2024-06-12 2:12PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 22,647 | 325.00% |
| SAVE240621C00009000 | 2024-06-13 1:30PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,546 | 471.88% |
| SAVE240621C00010000 | 2024-06-13 10:56AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 7,984 | 362.50% |
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 562.50% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,983 | 475.00% |
| SAVE240621C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,864 | 525.00% |
| SAVE240621C00020000 | 2024-06-12 1:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,348 | 550.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 731.25% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 600.00% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 610 | 50.00% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 650.00% |
| SAVE240621C00032500 | 2024-06-14 10:04AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,753 | 675.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00001000 | 2024-06-12 3:55PM EDT | 1.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | - | 1 | 1,268.75% |
| SAVE240621P00001500 | 2024-06-12 3:55PM EDT | 1.50 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 893.75% |
| SAVE240621P00002000 | 2024-06-10 11:34AM EDT | 2.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 7 | 428.13% |
| SAVE240621P00002500 | 2024-06-14 10:32AM EDT | 2.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12,091 | 175.00% |
| SAVE240621P00003000 | 2024-06-17 10:46AM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 126 | 2,366 | 90.63% |
| SAVE240621P00003500 | 2024-06-17 11:24AM EDT | 3.50 | 0.15 | 0.13 | 0.16 | +0.01 | +7.69% | 98 | 8,087 | 75.00% |
| SAVE240621P00004000 | 2024-06-17 10:35AM EDT | 4.00 | 0.58 | 0.53 | 0.61 | -0.04 | -6.25% | 18 | 2,201 | 103.13% |
| SAVE240621P00004500 | 2024-06-17 9:49AM EDT | 4.50 | 1.08 | 1.05 | 1.16 | +0.05 | +4.85% | 1 | 352 | 200.00% |
| SAVE240621P00005000 | 2024-06-14 2:44PM EDT | 5.00 | 1.60 | 1.54 | 1.62 | 0.00 | - | 6 | 18,276 | 218.75% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 259.38% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.23 | 2.37 | 3.50 | 0.00 | - | 17 | 23 | 606.25% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | - | 1 | 262.50% |
| SAVE240621P00007500 | 2024-06-14 12:04PM EDT | 7.50 | 4.05 | 4.00 | 4.10 | 0.00 | - | 1 | 481 | 275.00% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 5.50 | 5.60 | 0.00 | - | 1 | 1 | 337.50% |
| SAVE240621P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.14 | 6.50 | 6.75 | 0.00 | - | 1 | 298 | 556.25% |
| SAVE240621P00012500 | 2024-06-14 12:04PM EDT | 12.50 | 9.08 | 9.00 | 9.10 | 0.00 | - | 1 | 163 | 425.00% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 643.75% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 898.44% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.