Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2.50 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 134.57% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 3.50 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 140.63% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 4.00 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 135.16% |
| SAVE250919C00004500 | 2024-06-25 3:56PM EDT | 4.50 | 1.15 | 1.09 | 1.98 | 0.00 | - | 15 | 16 | 114.45% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 5.00 | 1.34 | 0.00 | 1.78 | 0.00 | - | 3 | 103 | 79.59% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 5.50 | 0.95 | 0.67 | 1.92 | 0.00 | - | 5 | 15 | 111.13% |
| SAVE250919C00007500 | 2024-06-28 11:18AM EDT | 7.50 | 0.66 | 0.54 | 1.00 | -0.14 | -17.50% | 4 | 52 | 96.09% |
| SAVE250919C00010000 | 2024-06-25 2:58PM EDT | 10.00 | 0.35 | 0.40 | 0.59 | 0.00 | - | 2 | 31 | 92.58% |
| SAVE250919C00012500 | 2024-06-26 10:39AM EDT | 12.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 767 | 89.94% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250919P00001000 | 2024-06-26 10:02AM EDT | 1.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | 9 | 29 | 100.39% |
| SAVE250919P00001500 | 2024-06-27 3:04PM EDT | 1.50 | 0.43 | 0.35 | 0.43 | 0.00 | - | 1 | 39 | 116.41% |
| SAVE250919P00002000 | 2024-06-26 9:58AM EDT | 2.00 | 0.68 | 0.64 | 0.67 | 0.00 | - | 1 | 44 | 116.60% |
| SAVE250919P00002500 | 2024-06-27 3:03PM EDT | 2.50 | 0.93 | 0.91 | 0.93 | 0.00 | - | 3 | 4,050 | 112.89% |
| SAVE250919P00003000 | 2024-06-21 11:34AM EDT | 3.00 | 1.02 | 0.39 | 2.50 | 0.00 | - | 5 | 5 | 130.08% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 4.00 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 60.55% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 4.50 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 50.68% |
| SAVE250919P00005000 | 2024-06-27 10:07AM EDT | 5.00 | 2.60 | 1.65 | 2.72 | 0.00 | - | 1 | 11 | 76.86% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 7.50 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 101.76% |
| SAVE250919P00010000 | 2024-06-20 9:46AM EDT | 10.00 | 6.20 | 4.95 | 9.50 | 0.00 | - | - | 2 | 117.87% |
| SAVE250919P00012500 | 2024-05-10 10:34AM EDT | 12.50 | 8.80 | 9.05 | 10.15 | 0.00 | - | - | 1 | 120.41% |
© 2024 Yahoo. All rights reserved.