Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-28 11:52AM EDT | 1.50 | 2.14 | 1.41 | 2.62 | 0.00 | - | 20 | 20 | 383.59% |
| SAVE240816C00002000 | 2024-06-28 10:19AM EDT | 2.00 | 1.61 | 0.92 | 1.82 | -0.19 | -10.56% | 1 | 29 | 176.56% |
| SAVE240816C00002500 | 2024-06-27 3:52PM EDT | 2.50 | 1.18 | 0.99 | 1.36 | 0.00 | - | 61 | 183 | 64.06% |
| SAVE240816C00003000 | 2024-06-27 12:14PM EDT | 3.00 | 0.72 | 0.46 | 0.86 | 0.00 | - | 500 | 650 | 94.53% |
| SAVE240816C00003500 | 2024-06-28 9:30AM EDT | 3.50 | 0.67 | 0.46 | 0.56 | +0.12 | +21.82% | 22 | 755 | 81.64% |
| SAVE240816C00004000 | 2024-06-28 12:54PM EDT | 4.00 | 0.29 | 0.26 | 0.36 | -0.06 | -17.14% | 17 | 1,735 | 82.42% |
| SAVE240816C00004500 | 2024-06-28 10:33AM EDT | 4.50 | 0.11 | 0.12 | 0.22 | -0.08 | -42.11% | 1 | 523 | 80.47% |
| SAVE240816C00005000 | 2024-06-28 12:51PM EDT | 5.00 | 0.12 | 0.10 | 0.19 | 0.00 | - | 17 | 1,417 | 93.75% |
| SAVE240816C00005500 | 2024-06-26 1:07PM EDT | 5.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 16 | 510 | 89.45% |
| SAVE240816C00006000 | 2024-06-27 3:34PM EDT | 6.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 30 | 942 | 101.95% |
| SAVE240816C00007500 | 2024-06-27 3:18PM EDT | 7.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 3,993 | 109.38% |
| SAVE240816C00009000 | 2024-06-17 3:55PM EDT | 9.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 90 | 311 | 158.59% |
| SAVE240816C00010000 | 2024-06-26 10:38AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10,498 | 137.50% |
| SAVE240816C00012500 | 2024-06-27 2:44PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 588 | 140.63% |
| SAVE240816C00015000 | 2024-06-27 2:44PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,535 | 143.75% |
| SAVE240816C00017500 | 2024-06-20 9:51AM EDT | 17.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1,375 | 223.44% |
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 | 345.31% |
| SAVE240816P00002000 | 2024-06-25 10:49AM EDT | 2.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 2,531 | 167.97% |
| SAVE240816P00002500 | 2024-06-27 10:09AM EDT | 2.50 | 0.11 | 0.06 | 0.14 | 0.00 | - | 20 | 339 | 106.25% |
| SAVE240816P00003000 | 2024-06-28 3:50PM EDT | 3.00 | 0.23 | 0.21 | 0.28 | -0.05 | -17.86% | 75 | 1,050 | 105.47% |
| SAVE240816P00003500 | 2024-06-28 12:37PM EDT | 3.50 | 0.48 | 0.43 | 0.53 | -0.05 | -9.43% | 1 | 4,238 | 107.03% |
| SAVE240816P00004000 | 2024-06-28 3:44PM EDT | 4.00 | 0.80 | 0.34 | 1.00 | 0.00 | - | 2 | 703 | 86.33% |
| SAVE240816P00004500 | 2024-06-28 12:17PM EDT | 4.50 | 1.25 | 0.87 | 1.81 | +0.02 | +1.63% | 1 | 519 | 145.70% |
| SAVE240816P00005000 | 2024-06-28 11:18AM EDT | 5.00 | 1.41 | 1.38 | 1.77 | -0.24 | -14.55% | 4 | 11,700 | 114.45% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 142.19% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 150.39% |
| SAVE240816P00007500 | 2024-06-21 10:16AM EDT | 7.50 | 5.00 | 3.15 | 4.90 | 0.00 | - | 1 | 2,882 | 167.19% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 176.95% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 5.60 | 7.35 | 0.00 | - | 1 | 16 | 190.63% |
| SAVE240816P00012500 | 2024-06-21 3:56PM EDT | 12.50 | 8.85 | 7.60 | 10.15 | 0.00 | - | 3 | 3 | 168.75% |
| 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.