Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920C00000500 | 2024-05-08 2:30PM EDT | 0.50 | 3.00 | 2.55 | 3.75 | 0.00 | - | - | 2 | 432.81% |
| SAVE240920C00001000 | 2024-06-10 9:33AM EDT | 1.00 | 2.50 | 2.35 | 2.54 | 0.00 | - | 2 | 5 | 121.88% |
| SAVE240920C00001500 | 2024-05-10 10:48AM EDT | 1.50 | 2.44 | 1.79 | 2.14 | 0.00 | - | 2 | 3 | 103.13% |
| SAVE240920C00002000 | 2024-06-14 2:45PM EDT | 2.00 | 1.59 | 1.50 | 1.74 | 0.00 | - | 100 | 134 | 125.78% |
| SAVE240920C00002500 | 2024-06-14 2:43PM EDT | 2.50 | 1.15 | 0.66 | 1.32 | 0.00 | - | 10 | 562 | 55.47% |
| SAVE240920C00003000 | 2024-06-14 1:07PM EDT | 3.00 | 0.90 | 0.68 | 1.09 | 0.00 | - | 1 | 196 | 99.22% |
| SAVE240920C00003500 | 2024-06-17 9:34AM EDT | 3.50 | 0.63 | 0.00 | 0.71 | -0.07 | -10.00% | 2 | 494 | 54.69% |
| SAVE240920C00004000 | 2024-06-17 9:48AM EDT | 4.00 | 0.48 | 0.44 | 0.53 | -0.01 | -2.04% | 3 | 3,308 | 97.66% |
| SAVE240920C00004500 | 2024-06-17 10:09AM EDT | 4.50 | 0.35 | 0.34 | 0.41 | +0.01 | +2.94% | 46 | 434 | 99.80% |
| SAVE240920C00005000 | 2024-06-17 9:46AM EDT | 5.00 | 0.27 | 0.26 | 0.32 | -0.06 | -18.18% | 60 | 2,197 | 101.17% |
| SAVE240920C00005500 | 2024-06-11 3:34PM EDT | 5.50 | 0.28 | 0.17 | 0.74 | 0.00 | - | 32 | 181 | 138.67% |
| SAVE240920C00006000 | 2024-06-14 2:56PM EDT | 6.00 | 0.17 | 0.14 | 0.22 | 0.00 | - | 2 | 420 | 103.91% |
| SAVE240920C00007500 | 2024-06-13 12:07PM EDT | 7.50 | 0.13 | 0.08 | 0.11 | 0.00 | - | 3 | 2,352 | 107.03% |
| SAVE240920C00009000 | 2024-06-11 11:19AM EDT | 9.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 7 | 279 | 123.44% |
| SAVE240920C00010000 | 2024-06-17 10:48AM EDT | 10.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 2 | 1,563 | 118.75% |
| SAVE240920C00012500 | 2024-06-13 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 373 | 172.66% |
| SAVE240920C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 925 | 132.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920P00001500 | 2024-05-17 10:08AM EDT | 1.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 34 | 46 | 117.19% |
| SAVE240920P00002000 | 2024-06-17 9:39AM EDT | 2.00 | 0.19 | 0.15 | 0.17 | +0.03 | +18.75% | 10 | 636 | 118.75% |
| SAVE240920P00002500 | 2024-06-17 10:19AM EDT | 2.50 | 0.29 | 0.27 | 0.31 | +0.01 | +3.57% | 3 | 1,047 | 110.16% |
| SAVE240920P00003000 | 2024-06-11 10:14AM EDT | 3.00 | 0.54 | 0.00 | 0.52 | 0.00 | - | 16 | 1,322 | 67.97% |
| SAVE240920P00003500 | 2024-06-12 9:59AM EDT | 3.50 | 0.73 | 0.70 | 0.76 | 0.00 | - | 1 | 2,807 | 99.22% |
| SAVE240920P00004000 | 2024-06-14 1:59PM EDT | 4.00 | 1.10 | 0.77 | 1.14 | 0.00 | - | 5 | 10,732 | 83.98% |
| SAVE240920P00004500 | 2024-06-05 10:02AM EDT | 4.50 | 1.28 | 1.38 | 1.50 | 0.00 | - | 1 | 68 | 99.80% |
| SAVE240920P00005000 | 2024-06-14 12:33PM EDT | 5.00 | 1.85 | 1.80 | 1.89 | 0.00 | - | 2 | 3,783 | 99.61% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 5.50 | 2.15 | 1.45 | 2.32 | 0.00 | - | 1 | 79 | 107.42% |
| SAVE240920P00006000 | 2024-06-10 2:31PM EDT | 6.00 | 2.74 | 2.68 | 2.79 | 0.00 | - | 3 | 156 | 101.95% |
| SAVE240920P00007500 | 2024-06-13 11:41AM EDT | 7.50 | 4.05 | 4.05 | 4.20 | 0.00 | - | 2 | 2,669 | 96.48% |
| SAVE240920P00009000 | 2024-06-06 10:48AM EDT | 9.00 | 5.32 | 5.55 | 5.65 | 0.00 | - | 3 | 54 | 101.56% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 10.00 | 6.27 | 6.50 | 6.65 | 0.00 | - | 50 | 64 | 90.63% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 305.27% |
| SAVE240920P00015000 | 2024-03-07 11:46AM EDT | 15.00 | 9.85 | 8.95 | 12.20 | 0.00 | - | 15 | 45 | 271.29% |
© 2024 Yahoo. All rights reserved.