Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321C00001500 | 2024-05-30 10:41AM EDT | 1.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| SAVE250321C00002000 | 2024-06-13 9:30AM EDT | 2.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250321C00003000 | 2024-06-10 3:15PM EDT | 3.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SAVE250321C00003500 | 2024-06-07 2:20PM EDT | 3.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.78% |
| SAVE250321C00004000 | 2024-06-12 3:03PM EDT | 4.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 4.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| SAVE250321C00005000 | 2024-06-14 1:20PM EDT | 5.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,186 | 12.50% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 5.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| SAVE250321C00007500 | 2024-06-14 10:14AM EDT | 7.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 25.00% |
| SAVE250321C00010000 | 2024-06-14 12:52PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,296 | 25.00% |
| SAVE250321C00012500 | 2024-06-14 11:12AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,440 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321P00000500 | 2024-05-15 3:36PM EDT | 0.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 10 | 245.31% |
| SAVE250321P00001000 | 2024-06-13 3:40PM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 50.00% |
| SAVE250321P00001500 | 2024-05-06 3:42PM EDT | 1.50 | 0.40 | 0.00 | 0.34 | 0.00 | - | 100 | 106 | 100.00% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 87.89% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2.50 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 114.06% |
| SAVE250321P00003000 | 2024-06-11 11:14AM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 3.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SAVE250321P00004000 | 2024-06-13 1:37PM EDT | 4.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 4.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 5.00 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 94.73% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 7.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 10.00 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 94.14% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 12.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.