Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240705C00000500 | 2024-06-06 3:18PM EDT | 0.50 | 3.19 | 2.60 | 4.00 | 0.00 | - | - | 0 | 1,350.00% |
| SAVE240705C00001500 | 2024-06-06 3:18PM EDT | 1.50 | 2.35 | 1.74 | 2.98 | 0.00 | - | - | 0 | 693.75% |
| SAVE240705C00002000 | 2024-05-31 3:42PM EDT | 2.00 | 1.72 | 1.21 | 2.50 | 0.00 | - | 10 | 10 | 504.69% |
| SAVE240705C00002500 | 2024-06-13 9:46AM EDT | 2.50 | 0.88 | 0.80 | 2.01 | 0.00 | - | 1 | 0 | 404.69% |
| SAVE240705C00003000 | 2024-06-28 1:39PM EDT | 3.00 | 0.62 | 0.00 | 1.52 | +0.20 | +47.62% | 1 | 0 | 181.25% |
| SAVE240705C00003500 | 2024-06-28 3:59PM EDT | 3.50 | 0.22 | 0.17 | 0.23 | +0.02 | +10.00% | 728 | 1,015 | 50.78% |
| SAVE240705C00004000 | 2024-06-28 3:41PM EDT | 4.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 440 | 3,474 | 65.63% |
| SAVE240705C00004500 | 2024-06-28 10:22AM EDT | 4.50 | 0.09 | 0.02 | 0.03 | +0.08 | +800.00% | 30 | 766 | 109.38% |
| SAVE240705C00005000 | 2024-06-28 3:08PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 248 | 134.38% |
| SAVE240705C00005500 | 2024-06-28 3:49PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 137.50% |
| SAVE240705C00006000 | 2024-06-27 11:53AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 162.50% |
| SAVE240705C00006500 | 2024-06-24 9:55AM EDT | 6.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 321.88% |
| SAVE240705C00007000 | 2024-06-21 2:51PM EDT | 7.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 250.00% |
| SAVE240705C00007500 | 2024-06-28 1:54PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 412 | 243.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240705P00002500 | 2024-06-24 11:38AM EDT | 2.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 59 | 279.69% |
| SAVE240705P00003000 | 2024-06-27 3:43PM EDT | 3.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 134 | 98.44% |
| SAVE240705P00003500 | 2024-06-28 3:28PM EDT | 3.50 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 474 | 464 | 68.75% |
| SAVE240705P00004000 | 2024-06-28 3:48PM EDT | 4.00 | 0.40 | 0.33 | 0.50 | +0.05 | +14.29% | 7 | 26 | 95.31% |
| SAVE240705P00004500 | 2024-06-26 9:42AM EDT | 4.50 | 0.67 | 0.07 | 1.36 | 0.00 | - | 1 | 29 | 395.31% |
| SAVE240705P00005000 | 2024-06-24 10:19AM EDT | 5.00 | 1.41 | 0.51 | 2.22 | 0.00 | - | 6 | 8 | 150.00% |
| SAVE240705P00005500 | 2024-06-20 3:17PM EDT | 5.50 | 1.84 | 1.00 | 2.71 | 0.00 | - | 1 | 1 | 165.63% |
| SAVE240705P00006000 | 2024-06-25 10:04AM EDT | 6.00 | 2.42 | 1.54 | 3.25 | 0.00 | - | 1 | 1 | 250.00% |
© 2024 Yahoo. All rights reserved.