Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00000500 | 2024-06-06 9:31AM EDT | 0.50 | 3.45 | 2.55 | 3.75 | 0.00 | - | - | 1 | 0.00% |
| SAVE240719C00001000 | 2024-06-05 10:37AM EDT | 1.00 | 2.92 | 2.31 | 2.80 | 0.00 | - | 20 | 2 | 493.75% |
| SAVE240719C00001500 | 2024-05-28 10:27AM EDT | 1.50 | 2.22 | 1.73 | 2.25 | 0.00 | - | 4 | 5 | 306.25% |
| SAVE240719C00002000 | 2024-06-11 3:52PM EDT | 2.00 | 1.60 | 1.42 | 2.36 | 0.00 | - | 1 | 14 | 311.72% |
| SAVE240719C00002500 | 2024-06-27 11:19AM EDT | 2.50 | 1.02 | 1.09 | 1.25 | 0.00 | - | 5 | 432 | 90.63% |
| SAVE240719C00003000 | 2024-06-25 10:12AM EDT | 3.00 | 0.70 | 0.50 | 1.30 | 0.00 | - | 22 | 92 | 159.38% |
| SAVE240719C00003500 | 2024-06-28 3:31PM EDT | 3.50 | 0.28 | 0.20 | 0.34 | -0.10 | -26.32% | 22 | 436 | 52.34% |
| SAVE240719C00004000 | 2024-06-28 3:42PM EDT | 4.00 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 320 | 10,974 | 72.66% |
| SAVE240719C00004500 | 2024-06-28 12:22PM EDT | 4.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 29 | 2,246 | 82.03% |
| SAVE240719C00005000 | 2024-06-28 3:57PM EDT | 5.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 245 | 6,022 | 96.09% |
| SAVE240719C00005500 | 2024-06-28 3:56PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 311 | 104.69% |
| SAVE240719C00006000 | 2024-06-25 1:49PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 628 | 140.63% |
| SAVE240719C00007500 | 2024-06-27 2:42PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,952 | 146.88% |
| SAVE240719C00009000 | 2024-06-06 2:44PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 68 | 50.00% |
| SAVE240719C00010000 | 2024-06-27 10:04AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,152 | 168.75% |
| SAVE240719C00012500 | 2024-06-25 1:51PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,631 | 228.13% |
| SAVE240719C00015000 | 2024-06-21 3:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,674 | 225.00% |
| SAVE240719C00017500 | 2024-06-12 1:19PM EDT | 17.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1,923 | 262.50% |
| SAVE240719C00020000 | 2024-06-25 1:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,624 | 262.50% |
| SAVE240719C00022500 | 2024-06-28 11:19AM EDT | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,971 | 318.75% |
| SAVE240719C00025000 | 2024-06-21 3:18PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,072 | 287.50% |
| SAVE240719C00027500 | 2024-06-20 1:51PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,551 | 300.00% |
| SAVE240719C00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,930 | 312.50% |
| SAVE240719C00032500 | 2024-06-05 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,085 | 318.75% |
| SAVE240719C00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 171 | 325.00% |
| SAVE240719C00037500 | 2024-05-31 2:25PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,197 | 337.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00000500 | 2024-06-18 3:30PM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 275 | 375.00% |
| SAVE240719P00001000 | 2024-06-18 12:27PM EDT | 1.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | - | 20 | 625.00% |
| SAVE240719P00002000 | 2024-06-27 3:37PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,436 | 118.75% |
| SAVE240719P00002500 | 2024-06-27 2:54PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 8,515 | 109.38% |
| SAVE240719P00003000 | 2024-06-28 11:49AM EDT | 3.00 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 78 | 2,853 | 104.69% |
| SAVE240719P00003500 | 2024-06-28 3:31PM EDT | 3.50 | 0.24 | 0.21 | 0.23 | -0.01 | -4.00% | 18 | 1,059 | 85.94% |
| SAVE240719P00004000 | 2024-06-28 1:56PM EDT | 4.00 | 0.55 | 0.40 | 0.71 | -0.04 | -6.78% | 18 | 7,861 | 98.44% |
| SAVE240719P00004500 | 2024-06-28 12:17PM EDT | 4.50 | 1.08 | 0.15 | 1.84 | -0.04 | -3.57% | 1 | 192 | 117.97% |
| SAVE240719P00005000 | 2024-06-27 3:12PM EDT | 5.00 | 1.53 | 1.10 | 1.59 | 0.00 | - | 12 | 1,454 | 62.50% |
| SAVE240719P00005500 | 2024-06-18 11:08AM EDT | 5.50 | 2.13 | 1.10 | 2.54 | 0.00 | - | 4 | 55 | 341.41% |
| SAVE240719P00006000 | 2024-06-20 3:20PM EDT | 6.00 | 2.33 | 1.59 | 3.30 | 0.00 | - | 17 | 18 | 171.09% |
| SAVE240719P00007500 | 2024-06-27 1:18PM EDT | 7.50 | 4.00 | 3.05 | 4.80 | 0.00 | - | 10 | 904 | 207.81% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 10.00 | 6.36 | 5.55 | 7.30 | 0.00 | - | 5 | 199 | 261.72% |
| SAVE240719P00012500 | 2024-06-21 11:44AM EDT | 12.50 | 8.72 | 7.40 | 10.35 | 0.00 | - | 1 | 9 | 256.25% |
| SAVE240719P00015000 | 2024-05-14 12:32PM EDT | 15.00 | 11.00 | 10.75 | 12.10 | 0.00 | - | 2 | 22 | 331.25% |
| SAVE240719P00017500 | 2024-01-30 4:36PM EDT | 17.50 | 11.75 | 9.45 | 12.95 | 0.00 | - | 5 | 61 | 0.00% |
| SAVE240719P00020000 | 2024-02-08 10:30AM EDT | 20.00 | 13.55 | 13.15 | 16.95 | 0.00 | - | 10 | 33 | 601.56% |
| SAVE240719P00022500 | 2024-01-19 3:37PM EDT | 22.50 | 16.75 | 14.95 | 17.30 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE240719P00025000 | 2024-01-19 3:44PM EDT | 25.00 | 18.55 | 17.40 | 19.80 | 0.00 | - | 7 | 58 | 0.00% |
| SAVE240719P00027500 | 2024-03-01 10:46AM EDT | 27.50 | 21.00 | 20.75 | 24.60 | 0.00 | - | 5 | 0 | 704.69% |
| SAVE240719P00030000 | 2024-01-16 2:05PM EDT | 30.00 | 24.24 | 22.10 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240719P00032500 | 2024-01-16 2:33PM EDT | 32.50 | 24.88 | 24.40 | 27.80 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00035000 | 2023-10-25 9:34AM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00037500 | 2024-01-12 2:25PM EDT | 37.50 | 22.90 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.