Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
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 | 2.81 | 2.97 | 0.00 | - | - | 1 | 418.75% |
| SAVE240719C00001000 | 2024-06-05 10:37AM EDT | 1.00 | 2.92 | 2.33 | 2.49 | 0.00 | - | 20 | 2 | 298.44% |
| SAVE240719C00001500 | 2024-05-28 10:27AM EDT | 1.50 | 2.22 | 1.82 | 2.35 | 0.00 | - | 4 | 5 | 279.69% |
| SAVE240719C00002000 | 2024-06-11 3:52PM EDT | 2.00 | 1.60 | 1.35 | 1.53 | 0.00 | - | 1 | 22 | 96.88% |
| SAVE240719C00002500 | 2024-06-13 1:45PM EDT | 2.50 | 1.09 | 0.91 | 1.11 | 0.00 | - | 5 | 524 | 107.03% |
| SAVE240719C00003000 | 2024-06-14 2:27PM EDT | 3.00 | 0.59 | 0.19 | 0.66 | 0.00 | - | 2 | 86 | 107.03% |
| SAVE240719C00003500 | 2024-06-14 3:56PM EDT | 3.50 | 0.40 | 0.28 | 0.37 | 0.00 | - | 6 | 383 | 86.72% |
| SAVE240719C00004000 | 2024-06-17 9:45AM EDT | 4.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 17 | 2,343 | 92.19% |
| SAVE240719C00004500 | 2024-06-14 3:24PM EDT | 4.50 | 0.13 | 0.09 | 0.11 | 0.00 | - | 107 | 1,049 | 94.53% |
| SAVE240719C00005000 | 2024-06-17 9:46AM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.02 | -20.00% | 1 | 5,666 | 96.88% |
| SAVE240719C00005500 | 2024-06-13 10:29AM EDT | 5.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 32 | 216 | 113.28% |
| SAVE240719C00006000 | 2024-06-17 9:30AM EDT | 6.00 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 1 | 628 | 154.69% |
| SAVE240719C00007500 | 2024-06-17 9:39AM EDT | 7.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 99 | 3,912 | 161.72% |
| SAVE240719C00009000 | 2024-06-06 2:44PM EDT | 9.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 33 | 68 | 296.48% |
| SAVE240719C00010000 | 2024-06-13 9:42AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,109 | 176.56% |
| SAVE240719C00012500 | 2024-06-11 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,630 | 50.00% |
| SAVE240719C00015000 | 2024-06-12 12:13PM EDT | 15.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 1,673 | 243.75% |
| SAVE240719C00017500 | 2024-06-12 1:19PM EDT | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,923 | 270.31% |
| SAVE240719C00020000 | 2024-06-14 10:18AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,626 | 231.25% |
| SAVE240719C00022500 | 2024-06-06 10:22AM EDT | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,971 | 265.63% |
| SAVE240719C00025000 | 2024-06-05 2:19PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6,070 | 256.25% |
| SAVE240719C00027500 | 2024-05-17 3:36PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,552 | 250.00% |
| SAVE240719C00030000 | 2024-06-11 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 12,930 | 275.00% |
| SAVE240719C00032500 | 2024-06-05 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,085 | 281.25% |
| SAVE240719C00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 171 | 300.00% |
| SAVE240719C00037500 | 2024-05-31 2:25PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 3,197 | 306.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00002000 | 2024-06-14 3:41PM EDT | 2.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 4,728 | 131.25% |
| SAVE240719P00002500 | 2024-06-14 2:37PM EDT | 2.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 33 | 8,551 | 107.03% |
| SAVE240719P00003000 | 2024-06-14 3:41PM EDT | 3.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 57 | 2,424 | 93.75% |
| SAVE240719P00003500 | 2024-06-14 2:27PM EDT | 3.50 | 0.44 | 0.39 | 0.43 | 0.00 | - | 31 | 603 | 90.23% |
| SAVE240719P00004000 | 2024-06-14 3:26PM EDT | 4.00 | 0.76 | 0.73 | 0.82 | 0.00 | - | 26 | 416 | 97.27% |
| SAVE240719P00004500 | 2024-06-13 2:11PM EDT | 4.50 | 1.17 | 1.12 | 1.28 | 0.00 | - | 2 | 179 | 103.91% |
| SAVE240719P00005000 | 2024-06-14 2:08PM EDT | 5.00 | 1.65 | 1.37 | 1.73 | 0.00 | - | 8 | 1,457 | 135.55% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 5.50 | 1.98 | 2.02 | 2.17 | 0.00 | - | 50 | 56 | 95.31% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 6.00 | 1.83 | 2.43 | 2.58 | 0.00 | - | 1 | 1 | 92.19% |
| SAVE240719P00007500 | 2024-06-14 2:08PM EDT | 7.50 | 4.10 | 4.00 | 4.20 | 0.00 | - | 3 | 973 | 143.75% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 10.00 | 6.36 | 6.50 | 6.75 | 0.00 | - | 5 | 200 | 203.13% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 12.50 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 249.22% |
| SAVE240719P00015000 | 2024-05-14 12:32PM EDT | 15.00 | 11.00 | 10.75 | 12.10 | 0.00 | - | 2 | 22 | 435.16% |
| 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 | 433.98% |
| 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 | 521.88% |
| 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.