Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220C00001000 | 2024-06-12 3:42PM EDT | 1.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| SAVE241220C00001500 | 2024-06-14 3:18PM EDT | 1.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 0.00% |
| SAVE241220C00002000 | 2024-06-14 3:24PM EDT | 2.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 200 | 212 | 0.00% |
| SAVE241220C00002500 | 2024-06-10 11:46AM EDT | 2.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SAVE241220C00003000 | 2024-06-14 11:37AM EDT | 3.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| SAVE241220C00003500 | 2024-06-14 1:31PM EDT | 3.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 0.78% |
| SAVE241220C00004000 | 2024-06-14 1:16PM EDT | 4.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 6.25% |
| SAVE241220C00004500 | 2024-06-14 10:33AM EDT | 4.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| SAVE241220C00005000 | 2024-06-14 2:37PM EDT | 5.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 515 | 12.50% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 5.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| SAVE241220C00006000 | 2024-06-14 9:36AM EDT | 6.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 25.00% |
| SAVE241220C00007000 | 2024-06-14 11:45AM EDT | 7.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220P00001000 | 2024-06-13 3:43PM EDT | 1.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| SAVE241220P00001500 | 2024-05-29 11:50AM EDT | 1.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SAVE241220P00002000 | 2024-06-14 3:01PM EDT | 2.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 155 | 25.00% |
| SAVE241220P00002500 | 2024-06-14 2:55PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 12.50% |
| SAVE241220P00003000 | 2024-06-14 10:39AM EDT | 3.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SAVE241220P00003500 | 2024-06-04 3:02PM EDT | 3.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SAVE241220P00004000 | 2024-06-14 12:29PM EDT | 4.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 345 | 0.00% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 4.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SAVE241220P00005000 | 2024-06-07 11:53AM EDT | 5.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SAVE241220P00006000 | 2024-06-10 2:31PM EDT | 6.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| SAVE241220P00007000 | 2024-05-30 9:41AM EDT | 7.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.