Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220C00001000 | 2024-06-26 2:37PM EDT | 1.00 | 2.48 | 2.12 | 2.84 | 0.00 | - | 9 | 53 | 186.72% |
| SAVE241220C00001500 | 2024-06-14 3:18PM EDT | 1.50 | 2.05 | 1.37 | 2.92 | 0.00 | - | 200 | 202 | 279.30% |
| SAVE241220C00002000 | 2024-06-28 1:29PM EDT | 2.00 | 1.82 | 1.27 | 2.20 | +0.10 | +5.81% | 1 | 222 | 72.66% |
| SAVE241220C00002500 | 2024-06-26 11:36AM EDT | 2.50 | 1.37 | 0.95 | 2.00 | 0.00 | - | 1 | 13 | 91.80% |
| SAVE241220C00003000 | 2024-06-27 3:05PM EDT | 3.00 | 1.08 | 0.72 | 2.04 | 0.00 | - | 3 | 34 | 113.67% |
| SAVE241220C00003500 | 2024-06-28 11:02AM EDT | 3.50 | 0.95 | 0.87 | 1.00 | +0.08 | +9.20% | 10 | 83 | 87.50% |
| SAVE241220C00004000 | 2024-06-28 10:16AM EDT | 4.00 | 0.70 | 0.75 | 0.87 | -0.18 | -20.45% | 28 | 404 | 93.36% |
| SAVE241220C00004500 | 2024-06-25 3:05PM EDT | 4.50 | 0.60 | 0.42 | 0.85 | 0.00 | - | 56 | 231 | 90.43% |
| SAVE241220C00005000 | 2024-06-27 9:45AM EDT | 5.00 | 0.43 | 0.40 | 0.71 | 0.00 | - | 30 | 1,047 | 94.14% |
| SAVE241220C00005500 | 2024-06-24 10:05AM EDT | 5.50 | 0.43 | 0.00 | 0.53 | 0.00 | - | 1 | 69 | 73.05% |
| SAVE241220C00006000 | 2024-06-26 3:02PM EDT | 6.00 | 0.37 | 0.23 | 0.83 | 0.00 | - | 2 | 395 | 109.57% |
| SAVE241220C00007000 | 2024-06-28 2:47PM EDT | 7.00 | 0.25 | 0.11 | 0.25 | +0.02 | +8.70% | 35 | 396 | 82.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220P00001000 | 2024-06-26 9:49AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 128.13% |
| SAVE241220P00001500 | 2024-05-29 11:50AM EDT | 1.50 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 110.94% |
| SAVE241220P00002000 | 2024-06-26 3:55PM EDT | 2.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 5 | 130 | 116.80% |
| SAVE241220P00002500 | 2024-06-27 3:02PM EDT | 2.50 | 0.45 | 0.48 | 0.51 | 0.00 | - | 1 | 2,077 | 118.16% |
| SAVE241220P00003000 | 2024-06-28 2:22PM EDT | 3.00 | 0.64 | 0.63 | 0.74 | -0.05 | -7.25% | 1 | 61 | 109.38% |
| SAVE241220P00003500 | 2024-06-24 2:18PM EDT | 3.50 | 1.05 | 0.83 | 1.31 | 0.00 | - | 4 | 22 | 119.53% |
| SAVE241220P00004000 | 2024-06-21 9:59AM EDT | 4.00 | 1.17 | 1.00 | 1.53 | 0.00 | - | 5 | 345 | 105.08% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 4.50 | 1.42 | 1.51 | 2.33 | 0.00 | - | 2 | 9 | 134.96% |
| SAVE241220P00005000 | 2024-06-26 9:52AM EDT | 5.00 | 2.13 | 1.61 | 2.27 | 0.00 | - | 9 | 49 | 98.63% |
| SAVE241220P00006000 | 2024-06-17 2:45PM EDT | 6.00 | 2.96 | 2.02 | 3.20 | 0.00 | - | 20 | 63 | 81.45% |
| SAVE241220P00007000 | 2024-06-17 2:45PM EDT | 7.00 | 3.85 | 2.90 | 4.50 | 0.00 | - | 69 | 75 | 105.08% |
© 2024 Yahoo. All rights reserved.