Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.75 | 3.90 | 0.00 | - | 15 | 352 | 173.83% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 1.20 | 4.75 | 0.00 | - | 4 | 21 | 202.34% |
| SAVE260116C00003500 | 2024-06-25 9:47AM EDT | 3.50 | 1.50 | 0.00 | 4.50 | 0.00 | - | 33 | 40 | 136.72% |
| SAVE260116C00004000 | 2024-06-28 1:56PM EDT | 4.00 | 1.40 | 0.30 | 2.05 | -0.60 | -30.00% | 7 | 120 | 72.75% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260116C00005000 | 2024-06-27 12:17PM EDT | 5.00 | 1.09 | 1.15 | 1.55 | 0.00 | - | 8 | 3,382 | 96.68% |
| SAVE260116C00005500 | 2024-06-17 11:10AM EDT | 5.50 | 0.94 | 0.56 | 1.39 | 0.00 | - | 10 | 17 | 80.86% |
| SAVE260116C00007500 | 2024-06-28 1:57PM EDT | 7.50 | 0.75 | 0.50 | 1.34 | -0.03 | -3.85% | 5 | 1,931 | 93.65% |
| SAVE260116C00010000 | 2024-06-28 11:11AM EDT | 10.00 | 0.51 | 0.48 | 0.69 | -0.03 | -5.56% | 1 | 778 | 87.70% |
| SAVE260116C00012500 | 2024-06-28 9:33AM EDT | 12.50 | 0.48 | 0.35 | 0.50 | +0.07 | +17.07% | 20 | 238 | 86.82% |
| SAVE260116C00015000 | 2024-06-25 3:05PM EDT | 15.00 | 0.30 | 0.20 | 0.68 | 0.00 | - | 2 | 1,583 | 94.63% |
| SAVE260116C00017500 | 2024-06-10 11:06AM EDT | 17.50 | 0.22 | 0.11 | 0.79 | 0.00 | - | 3 | 134 | 100.78% |
| SAVE260116C00020000 | 2024-06-04 3:47PM EDT | 20.00 | 0.23 | 0.05 | 0.99 | 0.00 | - | 68 | 1,046 | 110.16% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 66.41% |
| SAVE260116C00025000 | 2024-05-23 1:59PM EDT | 25.00 | 0.20 | 0.03 | 0.77 | 0.00 | - | 1 | 122 | 109.57% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.02 | 0.97 | 0.00 | - | 2 | 134 | 119.14% |
| SAVE260116C00030000 | 2024-06-10 1:36PM EDT | 30.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 2 | 2,790 | 83.59% |
| SAVE260116C00032500 | 2024-06-21 11:16AM EDT | 32.50 | 0.03 | 0.07 | 0.29 | 0.00 | - | 5 | 692 | 99.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-06-27 9:54AM EDT | 1.00 | 0.25 | 0.15 | 0.00 | 0.00 | - | 20 | 89 | 78.91% |
| SAVE260116P00001500 | 2024-06-20 9:52AM EDT | 1.50 | 0.51 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 87.89% |
| SAVE260116P00002000 | 2024-06-20 9:45AM EDT | 2.00 | 0.77 | 0.00 | 3.00 | 0.00 | - | 1 | 26 | 211.33% |
| SAVE260116P00002500 | 2024-06-27 12:37PM EDT | 2.50 | 1.02 | 0.96 | 1.10 | 0.00 | - | 5 | 11,603 | 109.86% |
| SAVE260116P00003000 | 2024-06-27 12:07PM EDT | 3.00 | 1.36 | 1.32 | 1.37 | 0.00 | - | 1 | 592 | 107.81% |
| SAVE260116P00003500 | 2024-06-27 2:21PM EDT | 3.50 | 1.62 | 1.61 | 1.67 | 0.00 | - | 44 | 104 | 103.32% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 2.32 | 0.00 | - | 24 | 41 | 52.44% |
| SAVE260116P00004500 | 2024-06-05 12:53PM EDT | 4.50 | 2.21 | 0.00 | 4.95 | 0.00 | - | 1 | 7 | 107.91% |
| SAVE260116P00005000 | 2024-06-24 11:32AM EDT | 5.00 | 2.75 | 2.43 | 2.87 | 0.00 | - | 1 | 92,211 | 94.43% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 2.59 | 3.15 | 0.00 | - | 2 | 8 | 83.98% |
| SAVE260116P00007500 | 2024-06-17 1:45PM EDT | 7.50 | 4.75 | 4.60 | 5.05 | 0.00 | - | 8 | 2,048 | 97.36% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 47.27% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 85.94% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 72.85% |
| 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 | 92.38% |
| 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.