Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116C00000500 | 2024-04-18 3:48PM EDT | 0.50 | 3.66 | 1.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE260116C00002500 | 2024-06-10 1:38PM EDT | 2.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 352 | 0.00% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SAVE260116C00003500 | 2024-05-31 9:30AM EDT | 3.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| SAVE260116C00004000 | 2024-06-10 3:59PM EDT | 4.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260116C00005000 | 2024-06-14 12:16PM EDT | 5.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,270 | 6.25% |
| SAVE260116C00005500 | 2024-06-12 11:31AM EDT | 5.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SAVE260116C00007500 | 2024-06-14 2:16PM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,934 | 12.50% |
| SAVE260116C00010000 | 2024-06-14 10:26AM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 76 | 777 | 25.00% |
| SAVE260116C00012500 | 2024-06-13 9:34AM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 194 | 25.00% |
| SAVE260116C00015000 | 2024-06-14 10:26AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 75 | 1,583 | 25.00% |
| SAVE260116C00017500 | 2024-06-10 11:06AM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 25.00% |
| SAVE260116C00020000 | 2024-06-04 3:47PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 68 | 1,046 | 25.00% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 67.97% |
| SAVE260116C00025000 | 2024-05-23 1:59PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.02 | 0.97 | 0.00 | - | 2 | 134 | 121.68% |
| SAVE260116C00030000 | 2024-06-10 1:36PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,790 | 50.00% |
| SAVE260116C00032500 | 2024-06-06 2:55PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 687 | 50.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-04-16 12:26PM EDT | 1.00 | 0.31 | 0.00 | 3.25 | 0.00 | - | - | 50 | 0.00% |
| SAVE260116P00001500 | 2024-06-14 9:30AM EDT | 1.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SAVE260116P00002000 | 2024-06-14 12:29PM EDT | 2.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| SAVE260116P00002500 | 2024-06-14 2:53PM EDT | 2.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11,639 | 6.25% |
| SAVE260116P00003000 | 2024-06-14 2:53PM EDT | 3.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 3.13% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 3.50 | 1.53 | 1.59 | 2.53 | 0.00 | - | 12 | 22 | 129.88% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 2.32 | 0.00 | - | 24 | 41 | 119.34% |
| SAVE260116P00004500 | 2024-06-05 12:53PM EDT | 4.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SAVE260116P00005000 | 2024-06-14 3:08PM EDT | 5.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 267 | 92,212 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SAVE260116P00007500 | 2024-06-12 10:38AM EDT | 7.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 750 | 2,053 | 0.00% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 0.00% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 73.44% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 0.00% |
| SAVE260116P00017500 | 2024-01-17 10:37AM EDT | 17.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAVE260116P00020000 | 2024-02-26 1:47PM EDT | 20.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE260116P00022500 | 2024-01-17 4:52PM EDT | 22.50 | 16.87 | 14.50 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| SAVE260116P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 19.40 | 16.50 | 20.35 | 0.00 | - | 489 | 455 | 0.00% |
| SAVE260116P00027500 | 2024-01-17 11:22AM EDT | 27.50 | 21.90 | 19.00 | 24.00 | 0.00 | - | 232 | 215 | 0.00% |
| SAVE260116P00030000 | 2024-01-17 11:00AM EDT | 30.00 | 24.15 | 21.50 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE260116P00032500 | 2023-10-25 1:47PM EDT | 32.50 | 16.15 | 17.50 | 22.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.