Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2.00 | 2.16 | 1.26 | 1.64 | 0.00 | - | 3 | 4 | 354.69% |
| SAVE240628C00002500 | 2024-06-10 10:29AM EDT | 2.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SAVE240628C00003000 | 2024-06-14 12:33PM EDT | 3.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SAVE240628C00003500 | 2024-06-14 3:56PM EDT | 3.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 301 | 3.13% |
| SAVE240628C00004000 | 2024-06-14 3:11PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 255 | 1,304 | 25.00% |
| SAVE240628C00004500 | 2024-06-12 2:35PM EDT | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 313 | 50.00% |
| SAVE240628C00005000 | 2024-06-14 10:19AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 217 | 50.00% |
| SAVE240628C00005500 | 2024-06-14 9:44AM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SAVE240628C00006000 | 2024-06-12 12:20PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 50.00% |
| SAVE240628C00006500 | 2024-06-11 3:23PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 50.00% |
| SAVE240628C00007000 | 2024-05-20 2:33PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| SAVE240628C00008000 | 2024-06-03 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-06-10 9:42AM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| SAVE240628P00003000 | 2024-06-14 3:11PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 419 | 25.00% |
| SAVE240628P00003500 | 2024-06-14 3:55PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 157 | 0.00% |
| SAVE240628P00004000 | 2024-06-14 11:15AM EDT | 4.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| SAVE240628P00004500 | 2024-06-14 12:33PM EDT | 4.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SAVE240628P00005000 | 2024-06-12 11:33AM EDT | 5.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240628P00005500 | 2024-06-06 3:54PM EDT | 5.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| SAVE240628P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.30 | 2.83 | 3.05 | 0.00 | - | 1 | 1 | 168.75% |
| SAVE240628P00007000 | 2024-06-11 1:45PM EDT | 7.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.