Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 150.59% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 3.50 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 152.93% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 4.00 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 145.70% |
| SAVE250919C00004500 | 2024-05-31 9:30AM EDT | 4.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 5.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 12.50% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| SAVE250919C00007500 | 2024-05-28 3:55PM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
| SAVE250919C00010000 | 2024-06-14 12:52PM EDT | 10.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| SAVE250919C00012500 | 2024-06-03 11:50AM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 25.00% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250919P00001500 | 2024-05-15 10:27AM EDT | 1.50 | 0.45 | 0.00 | 2.26 | 0.00 | - | 1 | 8 | 246.09% |
| SAVE250919P00002000 | 2024-06-14 3:30PM EDT | 2.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| SAVE250919P00002500 | 2024-06-14 3:21PM EDT | 2.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 59 | 4,078 | 6.25% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 4.00 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 54.10% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 4.50 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 136.52% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 5.00 | 2.79 | 1.64 | 4.90 | 0.00 | - | 6 | 10 | 143.36% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 7.50 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 93.36% |
| SAVE250919P00012500 | 2024-05-10 10:34AM EDT | 12.50 | 8.80 | 9.05 | 10.15 | 0.00 | - | - | 1 | 110.55% |
© 2024 Yahoo. All rights reserved.