Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-17 3:27PM EDT | 2.50 | 1.65 | 1.44 | 2.12 | 0.00 | - | 10 | 169 | 95.31% |
| SAVE250620C00003000 | 2024-06-25 12:22PM EDT | 3.00 | 1.55 | 1.12 | 3.65 | 0.00 | - | 1 | 12 | 175.39% |
| SAVE250620C00003500 | 2024-06-27 11:20AM EDT | 3.50 | 1.30 | 0.75 | 1.69 | 0.00 | - | 1 | 33 | 82.81% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 4.00 | 0.01 | 0.00 | 2.39 | 0.00 | - | 2 | 15 | 93.16% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 91.60% |
| SAVE250620C00005000 | 2024-06-28 12:37PM EDT | 5.00 | 0.92 | 0.68 | 0.94 | +0.03 | +3.37% | 1 | 510 | 83.59% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 114.55% |
| SAVE250620C00007500 | 2024-06-27 2:03PM EDT | 7.50 | 0.55 | 0.49 | 0.60 | 0.00 | - | 1 | 1,545 | 91.60% |
| SAVE250620C00010000 | 2024-06-25 3:06PM EDT | 10.00 | 0.30 | 0.28 | 0.53 | 0.00 | - | 3 | 1,014 | 96.68% |
| SAVE250620C00012500 | 2024-06-28 9:32AM EDT | 12.50 | 0.28 | 0.15 | 0.51 | +0.02 | +7.69% | 5 | 4,189 | 101.17% |
| SAVE250620C00015000 | 2024-06-24 11:49AM EDT | 15.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 113.67% |
| SAVE250620C00017500 | 2024-06-26 11:51AM EDT | 17.50 | 0.12 | 0.02 | 0.36 | 0.00 | - | 3 | 188 | 101.76% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 115.23% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 138.48% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001000 | 2024-06-17 11:53AM EDT | 1.00 | 0.20 | 0.00 | 2.22 | 0.00 | - | - | 30 | 0.00% |
| SAVE250620P00001500 | 2024-06-26 9:41AM EDT | 1.50 | 0.40 | 0.00 | 0.37 | 0.00 | - | 1 | 265 | 94.53% |
| SAVE250620P00002000 | 2024-06-24 11:25AM EDT | 2.00 | 0.58 | 0.00 | 0.58 | 0.00 | - | 2 | 35 | 83.79% |
| SAVE250620P00002500 | 2024-06-25 9:41AM EDT | 2.50 | 0.86 | 0.81 | 0.87 | 0.00 | - | 1 | 17,852 | 117.97% |
| SAVE250620P00003000 | 2024-06-27 9:49AM EDT | 3.00 | 1.14 | 0.00 | 1.14 | 0.00 | - | 1 | 563 | 66.89% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 101.76% |
| SAVE250620P00004000 | 2024-06-25 3:20PM EDT | 4.00 | 1.82 | 1.40 | 2.43 | 0.00 | - | 100 | 1,699 | 122.27% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 98.05% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 5.00 | 2.48 | 2.37 | 3.70 | 0.00 | - | 2 | 29,466 | 148.24% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 7.50 | 4.45 | 2.93 | 6.45 | 0.00 | - | 2 | 806 | 113.28% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 190.63% |
| SAVE250620P00012500 | 2024-06-24 2:28PM EDT | 12.50 | 9.97 | 7.00 | 11.25 | 0.00 | - | 2 | 22 | 97.07% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 154.49% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 143.75% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.