Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260618C00000500 | 2024-06-27 10:48AM EDT | 0.50 | 2.75 | 2.50 | 3.90 | 0.00 | - | 1 | 50 | 92.19% |
| SAVE260618C00001000 | 2024-06-18 3:25PM EDT | 1.00 | 3.00 | 0.80 | 5.00 | 0.00 | - | 1 | 5 | 103.13% |
| SAVE260618C00001500 | 2024-06-28 12:46PM EDT | 1.50 | 2.50 | 2.00 | 5.00 | -0.01 | -0.40% | 1 | 3 | 257.81% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2.00 | 3.11 | 0.45 | 5.00 | 0.00 | - | 1 | 38 | 131.64% |
| SAVE260618C00002500 | 2024-06-28 2:01PM EDT | 2.50 | 2.06 | 1.99 | 2.50 | +0.06 | +3.00% | 2 | 541 | 101.76% |
| SAVE260618C00003000 | 2024-06-25 10:23AM EDT | 3.00 | 2.02 | 1.54 | 2.67 | 0.00 | - | 1 | 26 | 102.54% |
| SAVE260618C00003500 | 2024-06-27 10:25AM EDT | 3.50 | 1.63 | 0.10 | 5.00 | 0.00 | - | 10 | 28 | 144.53% |
| SAVE260618C00004000 | 2024-06-27 3:15PM EDT | 4.00 | 1.60 | 1.60 | 2.77 | 0.00 | - | 15 | 512 | 123.44% |
| SAVE260618C00004500 | 2024-06-21 1:43PM EDT | 4.50 | 2.66 | 0.35 | 4.90 | 0.00 | - | 1 | 55 | 161.91% |
| SAVE260618C00005000 | 2024-06-27 2:12PM EDT | 5.00 | 1.47 | 1.40 | 1.59 | 0.00 | - | 12 | 2,361 | 93.46% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 5.50 | 1.50 | 0.50 | 4.70 | 0.00 | - | 13 | 13 | 167.97% |
| SAVE260618C00007500 | 2024-06-28 3:18PM EDT | 7.50 | 1.00 | 0.83 | 1.00 | -0.06 | -5.66% | 5 | 680 | 82.91% |
| SAVE260618C00010000 | 2024-06-28 1:29PM EDT | 10.00 | 0.79 | 0.60 | 0.94 | +0.13 | +19.70% | 2 | 683 | 87.21% |
| SAVE260618C00012500 | 2024-06-24 9:36AM EDT | 12.50 | 0.67 | 0.30 | 0.92 | 0.00 | - | 1 | 827 | 87.21% |
| SAVE260618C00015000 | 2024-06-26 12:46PM EDT | 15.00 | 0.45 | 0.32 | 0.71 | 0.00 | - | 3 | 526 | 88.28% |
| SAVE260618C00017500 | 2024-05-13 2:10PM EDT | 17.50 | 0.37 | 0.01 | 0.99 | 0.00 | - | 1 | 109 | 92.38% |
| SAVE260618C00020000 | 2024-06-17 1:26PM EDT | 20.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 2 | 252 | 85.74% |
| SAVE260618C00022500 | 2024-06-20 10:40AM EDT | 22.50 | 0.31 | 0.04 | 0.64 | 0.00 | - | 1 | 289 | 90.23% |
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 | 0.02 | 3.55 | 0.00 | - | 1 | 41 | 0.00% |
| SAVE260618P00002000 | 2024-06-25 2:04PM EDT | 2.00 | 0.79 | 0.33 | 2.60 | 0.00 | - | 5 | 15 | 182.03% |
| SAVE260618P00002500 | 2024-06-26 3:10PM EDT | 2.50 | 1.15 | 1.06 | 1.23 | 0.00 | - | 1,324 | 8,660 | 106.64% |
| SAVE260618P00003000 | 2024-06-14 2:27PM EDT | 3.00 | 1.51 | 0.00 | 2.70 | 0.00 | - | 4 | 9 | 96.09% |
| SAVE260618P00003500 | 2024-06-14 2:27PM EDT | 3.50 | 1.96 | 1.14 | 3.20 | 0.00 | - | 4 | 104 | 127.25% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 4.00 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 112.01% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 4.50 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 81.93% |
| SAVE260618P00005000 | 2024-06-24 11:48AM EDT | 5.00 | 2.68 | 2.62 | 3.10 | 0.00 | - | 1 | 21,709 | 94.82% |
| SAVE260618P00007500 | 2024-06-25 3:35PM EDT | 7.50 | 4.90 | 4.50 | 5.00 | 0.00 | - | 15 | 739 | 82.72% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 10.00 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 83.11% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 12.50 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 76.27% |
| SAVE260618P00015000 | 2024-05-23 3:42PM EDT | 15.00 | 11.50 | 9.00 | 14.00 | 0.00 | - | 1 | 27 | 64.75% |
| 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 | 74.02% |
© 2024 Yahoo. All rights reserved.