Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-10 1:59PM EDT | 1.50 | 1.91 | 1.82 | 2.00 | 0.00 | - | 1 | 1 | 103.13% |
| SAVE240816C00002000 | 2024-06-10 1:51PM EDT | 2.00 | 1.58 | 1.39 | 1.68 | 0.00 | - | 11 | 39 | 138.28% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2.50 | 1.29 | 1.00 | 1.51 | 0.00 | - | 1 | 129 | 152.73% |
| SAVE240816C00003000 | 2024-06-11 3:51PM EDT | 3.00 | 0.80 | 0.70 | 0.92 | 0.00 | - | 18 | 136 | 114.06% |
| SAVE240816C00003500 | 2024-06-17 9:48AM EDT | 3.50 | 0.54 | 0.49 | 0.62 | -0.06 | -10.00% | 504 | 194 | 108.20% |
| SAVE240816C00004000 | 2024-06-17 9:48AM EDT | 4.00 | 0.27 | 0.25 | 0.38 | -0.08 | -22.86% | 506 | 650 | 94.53% |
| SAVE240816C00004500 | 2024-06-13 11:48AM EDT | 4.50 | 0.28 | 0.00 | 0.29 | 0.00 | - | 164 | 353 | 81.64% |
| SAVE240816C00005000 | 2024-06-17 9:30AM EDT | 5.00 | 0.16 | 0.00 | 0.21 | -0.04 | -20.00% | 10 | 1,077 | 87.50% |
| SAVE240816C00005500 | 2024-06-17 9:52AM EDT | 5.50 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 28 | 463 | 110.16% |
| SAVE240816C00006000 | 2024-06-14 2:44PM EDT | 6.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 15 | 719 | 112.11% |
| SAVE240816C00007500 | 2024-06-14 3:53PM EDT | 7.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 29 | 3,868 | 122.66% |
| SAVE240816C00009000 | 2024-06-13 9:53AM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 311 | 158.59% |
| SAVE240816C00010000 | 2024-06-17 9:30AM EDT | 10.00 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 1 | 10,338 | 150.00% |
| SAVE240816C00012500 | 2024-06-12 12:31PM EDT | 12.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 40 | 565 | 171.88% |
| SAVE240816C00015000 | 2024-06-10 10:24AM EDT | 15.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 19 | 1,531 | 209.38% |
| SAVE240816C00017500 | 2024-06-12 12:29PM EDT | 17.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 1,375 | 211.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 299.22% |
| SAVE240816P00002000 | 2024-06-07 3:24PM EDT | 2.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 2,528 | 103.91% |
| SAVE240816P00002500 | 2024-06-17 10:17AM EDT | 2.50 | 0.18 | 0.17 | 0.21 | -0.02 | -10.00% | 4 | 282 | 110.16% |
| SAVE240816P00003000 | 2024-06-17 10:16AM EDT | 3.00 | 0.32 | 0.29 | 0.39 | -0.03 | -8.57% | 4 | 871 | 99.61% |
| SAVE240816P00003500 | 2024-06-12 2:39PM EDT | 3.50 | 0.54 | 0.58 | 0.65 | 0.00 | - | 3,827 | 4,154 | 100.78% |
| SAVE240816P00004000 | 2024-06-14 2:59PM EDT | 4.00 | 0.94 | 0.91 | 0.99 | 0.00 | - | 1 | 99 | 100.78% |
| SAVE240816P00004500 | 2024-06-14 3:43PM EDT | 4.50 | 1.30 | 1.28 | 1.52 | 0.00 | - | 43 | 519 | 113.67% |
| SAVE240816P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 1.71 | 1.67 | 1.81 | 0.00 | - | 5 | 11,670 | 96.48% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 71.09% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 113.28% |
| SAVE240816P00007500 | 2024-06-11 10:09AM EDT | 7.50 | 4.12 | 4.05 | 4.30 | 0.00 | - | 1 | 2,883 | 128.91% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 6.40 | 7.80 | 0.00 | - | 1 | 16 | 268.36% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 12.50 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 0.00% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
© 2024 Yahoo. All rights reserved.