Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618C00000500 | 2024-06-11 2:15PM EDT | 0.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SAVE260618C00001000 | 2024-06-11 2:49PM EDT | 1.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE260618C00001500 | 2024-05-10 10:04AM EDT | 1.50 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 106.64% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SAVE260618C00002500 | 2024-06-12 1:45PM EDT | 2.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| SAVE260618C00003000 | 2024-06-13 2:40PM EDT | 3.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 3.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| SAVE260618C00004000 | 2024-06-14 2:40PM EDT | 4.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 3.13% |
| SAVE260618C00004500 | 2024-06-13 2:35PM EDT | 4.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| SAVE260618C00005000 | 2024-06-14 12:23PM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,587 | 6.25% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 5.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| SAVE260618C00007500 | 2024-06-14 3:22PM EDT | 7.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 681 | 12.50% |
| SAVE260618C00010000 | 2024-06-14 12:23PM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 682 | 25.00% |
| SAVE260618C00012500 | 2024-05-14 10:26AM EDT | 12.50 | 1.08 | 0.40 | 1.01 | 0.00 | - | 2 | 349 | 95.41% |
| SAVE260618C00015000 | 2024-06-14 9:55AM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 25.00% |
| SAVE260618C00017500 | 2024-05-13 2:10PM EDT | 17.50 | 0.37 | 0.01 | 0.99 | 0.00 | - | 1 | 109 | 95.02% |
| SAVE260618C00020000 | 2024-06-12 9:41AM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 25.00% |
| SAVE260618C00022500 | 2024-06-13 11:47AM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 287 | 25.00% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618P00000500 | 2024-06-14 11:46AM EDT | 0.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2.00 | 1.00 | 0.34 | 1.12 | 0.00 | - | - | 10 | 95.51% |
| SAVE260618P00002500 | 2024-06-14 2:29PM EDT | 2.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7,945 | 6.25% |
| SAVE260618P00003000 | 2024-06-14 2:27PM EDT | 3.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| SAVE260618P00003500 | 2024-06-14 2:27PM EDT | 3.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 4.00 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 108.01% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 4.50 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 77.44% |
| SAVE260618P00005000 | 2024-06-14 3:08PM EDT | 5.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 61 | 21,709 | 0.00% |
| SAVE260618P00007500 | 2024-06-05 9:37AM EDT | 7.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 6 | 738 | 0.00% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 10.00 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 75.59% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 12.50 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 65.33% |
| SAVE260618P00015000 | 2024-05-23 3:42PM EDT | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| SAVE260618P00017500 | 2024-01-18 3:25PM EDT | 17.50 | 13.28 | 10.00 | 13.10 | 0.00 | - | 6 | 51 | 0.00% |
| SAVE260618P00020000 | 2024-01-22 2:57PM EDT | 20.00 | 14.55 | 12.00 | 15.55 | 0.00 | - | 1 | 66 | 0.00% |
| SAVE260618P00022500 | 2024-05-17 10:09AM EDT | 22.50 | 16.00 | 16.50 | 21.45 | 0.00 | - | 1 | 1 | 211.33% |
© 2024 Yahoo. All rights reserved.