Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-14 2:33PM EDT | 2.50 | 1.70 | 1.37 | 1.94 | 0.00 | - | 2 | 159 | 100.98% |
| SAVE250620C00003000 | 2024-06-06 3:41PM EDT | 3.00 | 1.60 | 0.00 | 3.55 | 0.00 | - | 1 | 12 | 130.08% |
| SAVE250620C00003500 | 2024-06-14 12:17PM EDT | 3.50 | 1.40 | 1.00 | 1.53 | 0.00 | - | 1 | 26 | 98.05% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 4.00 | 0.01 | 0.00 | 2.97 | 0.00 | - | 2 | 15 | 126.76% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 100.59% |
| SAVE250620C00005000 | 2024-06-13 2:57PM EDT | 5.00 | 0.99 | 0.00 | 1.74 | 0.00 | - | 1 | 488 | 95.51% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 123.05% |
| SAVE250620C00007500 | 2024-06-13 3:03PM EDT | 7.50 | 0.54 | 0.46 | 0.60 | 0.00 | - | 4 | 1,452 | 95.70% |
| SAVE250620C00010000 | 2024-06-14 2:02PM EDT | 10.00 | 0.31 | 0.00 | 0.39 | 0.00 | - | 2 | 1,030 | 80.86% |
| SAVE250620C00012500 | 2024-06-10 12:47PM EDT | 12.50 | 0.23 | 0.17 | 0.42 | 0.00 | - | 2 | 4,167 | 101.56% |
| SAVE250620C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 0.23 | 0.01 | 0.99 | 0.00 | - | 3 | 310 | 128.13% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 186 | 102.73% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 118.16% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 141.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-06-13 3:30PM EDT | 1.50 | 0.40 | 0.00 | 0.39 | 0.00 | - | 1 | 246 | 91.02% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2.00 | 0.60 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 84.57% |
| SAVE250620P00002500 | 2024-06-14 3:03PM EDT | 2.50 | 0.85 | 0.59 | 0.89 | 0.00 | - | 2,001 | 17,851 | 100.98% |
| SAVE250620P00003000 | 2024-06-12 2:55PM EDT | 3.00 | 1.14 | 1.04 | 1.19 | 0.00 | - | 10 | 563 | 107.03% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 94.04% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 59.57% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 89.06% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 5.00 | 2.48 | 2.06 | 2.61 | 0.00 | - | 2 | 29,466 | 86.82% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 180.86% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 140.23% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 141.41% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 127.73% |
| 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.