Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 2.87 | 4.05 | 0.00 | - | 1 | 0 | 364.06% |
| SAVE250117C00001000 | 2024-06-18 9:30AM EDT | 1.00 | 2.50 | 1.98 | 3.25 | 0.00 | - | 43 | 37 | 319.53% |
| SAVE250117C00001500 | 2024-06-28 9:52AM EDT | 1.50 | 2.14 | 1.51 | 2.73 | -0.06 | -2.73% | 1 | 12 | 213.67% |
| SAVE250117C00002000 | 2024-06-26 10:40AM EDT | 2.00 | 1.74 | 1.73 | 2.02 | 0.00 | - | 10 | 116 | 97.46% |
| SAVE250117C00002500 | 2024-06-27 3:07PM EDT | 2.50 | 1.45 | 1.42 | 1.55 | 0.00 | - | 3 | 684 | 86.52% |
| SAVE250117C00003000 | 2024-06-25 12:03PM EDT | 3.00 | 1.20 | 1.15 | 1.31 | 0.00 | - | 10 | 71 | 88.67% |
| SAVE250117C00003500 | 2024-06-28 2:28PM EDT | 3.50 | 0.97 | 0.94 | 0.99 | +0.01 | +1.04% | 124 | 2,683 | 84.18% |
| SAVE250117C00004000 | 2024-06-28 9:45AM EDT | 4.00 | 0.82 | 0.73 | 0.86 | -0.19 | -18.81% | 5 | 2,053 | 85.35% |
| SAVE250117C00004500 | 2024-06-27 12:41PM EDT | 4.50 | 0.67 | 0.41 | 0.77 | 0.00 | - | 54 | 141 | 79.88% |
| SAVE250117C00005000 | 2024-06-28 2:46PM EDT | 5.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 10 | 3,571 | 89.26% |
| SAVE250117C00005500 | 2024-06-26 2:13PM EDT | 5.50 | 0.45 | 0.44 | 0.57 | 0.00 | - | 2 | 264 | 91.60% |
| SAVE250117C00007500 | 2024-06-28 1:29PM EDT | 7.50 | 0.26 | 0.21 | 0.34 | 0.00 | - | 6 | 4,355 | 93.36% |
| SAVE250117C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 111 | 5,354 | 95.90% |
| SAVE250117C00012500 | 2024-06-28 1:49PM EDT | 12.50 | 0.12 | 0.03 | 0.14 | +0.03 | +33.33% | 2 | 1,971 | 96.88% |
| SAVE250117C00015000 | 2024-06-28 9:44AM EDT | 15.00 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 2,000 | 4,447 | 114.06% |
| SAVE250117C00017500 | 2024-06-25 1:16PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,221 | 50.00% |
| SAVE250117C00020000 | 2024-06-26 10:26AM EDT | 20.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 10 | 7,712 | 113.28% |
| SAVE250117C00022500 | 2024-06-26 11:42AM EDT | 22.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 140 | 2,741 | 114.84% |
| SAVE250117C00025000 | 2024-06-18 10:02AM EDT | 25.00 | 0.01 | 0.02 | 0.39 | 0.00 | - | 1 | 1,408 | 156.64% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 150 | 3,809 | 126.56% |
| SAVE250117C00030000 | 2024-06-27 10:24AM EDT | 30.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 9,813 | 130.47% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 132.03% |
| SAVE250117C00035000 | 2024-06-26 1:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,081 | 50.00% |
| SAVE250117C00037500 | 2024-06-26 2:21PM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,576 | 125.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 239.84% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 167.97% |
| SAVE250117P00001500 | 2024-06-24 11:35AM EDT | 1.50 | 0.22 | 0.00 | 0.21 | 0.00 | - | 1 | 178 | 103.13% |
| SAVE250117P00002000 | 2024-06-27 11:21AM EDT | 2.00 | 0.37 | 0.27 | 0.36 | 0.00 | - | 1 | 3,840 | 115.63% |
| SAVE250117P00002500 | 2024-06-28 11:47AM EDT | 2.50 | 0.52 | 0.46 | 0.56 | -0.04 | -7.14% | 1 | 67,507 | 111.72% |
| SAVE250117P00003000 | 2024-06-26 2:18PM EDT | 3.00 | 0.80 | 0.71 | 0.81 | 0.00 | - | 1 | 99 | 110.16% |
| SAVE250117P00003500 | 2024-06-26 12:16PM EDT | 3.50 | 1.11 | 0.74 | 1.10 | 0.00 | - | 855 | 3,699 | 95.70% |
| SAVE250117P00004000 | 2024-06-18 12:27PM EDT | 4.00 | 1.45 | 1.29 | 1.51 | 0.00 | - | 1 | 91 | 110.35% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 1.66 | 1.94 | 0.00 | - | 5 | 27 | 114.06% |
| SAVE250117P00005000 | 2024-06-28 2:26PM EDT | 5.00 | 2.15 | 1.57 | 2.22 | 0.00 | - | 1 | 19,798 | 87.50% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 1.56 | 2.74 | 0.00 | - | 10 | 11 | 72.46% |
| SAVE250117P00007500 | 2024-06-26 11:06AM EDT | 7.50 | 4.16 | 4.15 | 4.30 | -0.19 | -4.37% | 3 | 6,744 | 105.47% |
| SAVE250117P00010000 | 2024-06-24 2:23PM EDT | 10.00 | 6.60 | 6.45 | 7.30 | 0.00 | - | 10 | 1,407 | 141.60% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 9.00 | 10.05 | 0.00 | - | 40 | 989 | 171.68% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.50 | 12.55 | 0.00 | - | 1 | 24 | 125.78% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 205.08% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 213.09% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 258.79% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 264.26% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.