New Zealand markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6600+0.0200 (+0.55%)
At close: 04:00PM EDT
3.6300 -0.03 (-0.82%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE241220C000010002024-06-26 2:37PM EDT1.002.482.122.840.00-953186.72%
SAVE241220C000015002024-06-14 3:18PM EDT1.502.051.372.920.00-200202279.30%
SAVE241220C000020002024-06-28 1:29PM EDT2.001.821.272.20+0.10+5.81%122272.66%
SAVE241220C000025002024-06-26 11:36AM EDT2.501.370.952.000.00-11391.80%
SAVE241220C000030002024-06-27 3:05PM EDT3.001.080.722.040.00-334113.67%
SAVE241220C000035002024-06-28 11:02AM EDT3.500.950.871.00+0.08+9.20%108387.50%
SAVE241220C000040002024-06-28 10:16AM EDT4.000.700.750.87-0.18-20.45%2840493.36%
SAVE241220C000045002024-06-25 3:05PM EDT4.500.600.420.850.00-5623190.43%
SAVE241220C000050002024-06-27 9:45AM EDT5.000.430.400.710.00-301,04794.14%
SAVE241220C000055002024-06-24 10:05AM EDT5.500.430.000.530.00-16973.05%
SAVE241220C000060002024-06-26 3:02PM EDT6.000.370.230.830.00-2395109.57%
SAVE241220C000070002024-06-28 2:47PM EDT7.000.250.110.25+0.02+8.70%3539682.42%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE241220P000010002024-06-26 9:49AM EDT1.000.050.000.100.00-1025128.13%
SAVE241220P000015002024-05-29 11:50AM EDT1.500.160.000.210.00-17110.94%
SAVE241220P000020002024-06-26 3:55PM EDT2.000.290.230.320.00-5130116.80%
SAVE241220P000025002024-06-27 3:02PM EDT2.500.450.480.510.00-12,077118.16%
SAVE241220P000030002024-06-28 2:22PM EDT3.000.640.630.74-0.05-7.25%161109.38%
SAVE241220P000035002024-06-24 2:18PM EDT3.501.050.831.310.00-422119.53%
SAVE241220P000040002024-06-21 9:59AM EDT4.001.171.001.530.00-5345105.08%
SAVE241220P000045002024-06-05 1:15PM EDT4.501.421.512.330.00-29134.96%
SAVE241220P000050002024-06-26 9:52AM EDT5.002.131.612.270.00-94998.63%
SAVE241220P000060002024-06-17 2:45PM EDT6.002.962.023.200.00-206381.45%
SAVE241220P000070002024-06-17 2:45PM EDT7.003.852.904.500.00-6975105.08%