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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117C000005002024-05-28 10:38AM EDT0.503.162.874.050.00-10364.06%
SAVE250117C000010002024-06-18 9:30AM EDT1.002.501.983.250.00-4337319.53%
SAVE250117C000015002024-06-28 9:52AM EDT1.502.141.512.73-0.06-2.73%112213.67%
SAVE250117C000020002024-06-26 10:40AM EDT2.001.741.732.020.00-1011697.46%
SAVE250117C000025002024-06-27 3:07PM EDT2.501.451.421.550.00-368486.52%
SAVE250117C000030002024-06-25 12:03PM EDT3.001.201.151.310.00-107188.67%
SAVE250117C000035002024-06-28 2:28PM EDT3.500.970.940.99+0.01+1.04%1242,68384.18%
SAVE250117C000040002024-06-28 9:45AM EDT4.000.820.730.86-0.19-18.81%52,05385.35%
SAVE250117C000045002024-06-27 12:41PM EDT4.500.670.410.770.00-5414179.88%
SAVE250117C000050002024-06-28 2:46PM EDT5.000.550.550.600.00-103,57189.26%
SAVE250117C000055002024-06-26 2:13PM EDT5.500.450.440.570.00-226491.60%
SAVE250117C000075002024-06-28 1:29PM EDT7.500.260.210.340.00-64,35593.36%
SAVE250117C000100002024-06-28 3:54PM EDT10.000.130.100.20-0.05-27.78%1115,35495.90%
SAVE250117C000125002024-06-28 1:49PM EDT12.500.120.030.14+0.03+33.33%21,97196.88%
SAVE250117C000150002024-06-28 9:44AM EDT15.000.050.040.20-0.01-16.67%2,0004,447114.06%
SAVE250117C000175002024-06-25 1:16PM EDT17.500.010.000.000.00-132,22150.00%
SAVE250117C000200002024-06-26 10:26AM EDT20.000.040.030.080.00-107,712113.28%
SAVE250117C000225002024-06-26 11:42AM EDT22.500.010.010.080.00-1402,741114.84%
SAVE250117C000250002024-06-18 10:02AM EDT25.000.010.020.390.00-11,408156.64%
SAVE250117C000275002024-06-03 11:31AM EDT27.500.020.000.100.00-1503,809126.56%
SAVE250117C000300002024-06-27 10:24AM EDT30.000.050.010.090.00-19,813130.47%
SAVE250117C000325002024-03-28 11:46AM EDT32.500.070.000.090.00-23758132.03%
SAVE250117C000350002024-06-26 1:43PM EDT35.000.010.000.000.00-51,08150.00%
SAVE250117C000375002024-06-26 2:21PM EDT37.500.040.000.040.00-101,576125.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117P000005002024-05-13 2:41PM EDT0.500.090.000.250.00-11239.84%
SAVE250117P000010002024-05-06 3:53PM EDT1.000.170.000.330.00-250261167.97%
SAVE250117P000015002024-06-24 11:35AM EDT1.500.220.000.210.00-1178103.13%
SAVE250117P000020002024-06-27 11:21AM EDT2.000.370.270.360.00-13,840115.63%
SAVE250117P000025002024-06-28 11:47AM EDT2.500.520.460.56-0.04-7.14%167,507111.72%
SAVE250117P000030002024-06-26 2:18PM EDT3.000.800.710.810.00-199110.16%
SAVE250117P000035002024-06-26 12:16PM EDT3.501.110.741.100.00-8553,69995.70%
SAVE250117P000040002024-06-18 12:27PM EDT4.001.451.291.510.00-191110.35%
SAVE250117P000045002024-06-05 11:19AM EDT4.501.671.661.940.00-527114.06%
SAVE250117P000050002024-06-28 2:26PM EDT5.002.151.572.220.00-119,79887.50%
SAVE250117P000055002024-05-21 11:03AM EDT5.502.521.562.740.00-101172.46%
SAVE250117P000075002024-06-26 11:06AM EDT7.504.164.154.30-0.19-4.37%36,744105.47%
SAVE250117P000100002024-06-24 2:23PM EDT10.006.606.457.300.00-101,407141.60%
SAVE250117P000125002024-05-15 2:03PM EDT12.508.699.0010.050.00-40989171.68%
SAVE250117P000150002024-05-08 10:45AM EDT15.0012.0010.5012.550.00-124125.78%
SAVE250117P000175002024-02-22 11:24AM EDT17.5011.3611.2514.650.00-1235205.08%
SAVE250117P000200002024-02-20 2:24PM EDT20.0013.7013.7017.150.00-2169213.09%
SAVE250117P000225002024-01-17 11:23AM EDT22.5016.7014.0017.200.00-1250.00%
SAVE250117P000250002024-02-15 11:54AM EDT25.0018.9018.8522.500.00-30258.79%
SAVE250117P000275002024-02-15 11:44AM EDT27.5021.3021.3525.000.00-20264.26%
SAVE250117P000300002024-01-19 10:33AM EDT30.0022.9521.3025.900.00-1170.00%
SAVE250117P000325002023-12-14 1:48PM EDT32.5017.4015.5020.500.00-210.00%
SAVE250117P000350002023-12-14 1:37PM EDT35.0019.7017.5022.500.00-230.00%
SAVE250117P000375002024-01-24 12:11PM EDT37.5030.2728.7533.400.00-1810.00%