New Zealand markets open in 9 hours 4 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4400 -0.02 (-0.58%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621C000005002024-06-14 10:27AM EDT0.502.620.000.000.00---0.00%
SAVE240621C000010002024-04-11 9:30AM EDT1.004.052.253.450.00--01,537.50%
SAVE240621C000015002024-04-26 9:30AM EDT1.502.182.122.300.00-11871.88%
SAVE240621C000020002024-05-28 9:46AM EDT2.001.810.000.000.00-20180.00%
SAVE240621C000025002024-06-14 3:46PM EDT2.500.950.000.000.00-42040.00%
SAVE240621C000030002024-06-14 12:39PM EDT3.000.460.000.000.00-553370.00%
SAVE240621C000035002024-06-14 3:59PM EDT3.500.140.000.000.00-1,1013,6466.25%
SAVE240621C000040002024-06-14 3:58PM EDT4.000.020.000.000.00-6117,36450.00%
SAVE240621C000045002024-06-14 2:46PM EDT4.500.010.000.000.00-93,96250.00%
SAVE240621C000050002024-06-14 2:57PM EDT5.000.020.000.000.00-2211,94250.00%
SAVE240621C000055002024-06-14 11:28AM EDT5.500.010.000.000.00-494250.00%
SAVE240621C000060002024-06-14 3:54PM EDT6.000.010.000.000.00-817,26750.00%
SAVE240621C000070002024-06-10 10:13AM EDT7.000.010.000.000.00-137650.00%
SAVE240621C000075002024-06-12 2:12PM EDT7.500.010.000.000.00-6622,64750.00%
SAVE240621C000090002024-06-13 1:30PM EDT9.000.020.000.000.00-22,546100.00%
SAVE240621C000100002024-06-13 10:56AM EDT10.000.010.000.000.00-1017,98450.00%
SAVE240621C000125002024-06-06 9:30AM EDT12.500.010.000.000.00-252,21250.00%
SAVE240621C000150002024-06-05 1:24PM EDT15.000.010.000.000.00-71,98350.00%
SAVE240621C000175002024-06-12 9:30AM EDT17.500.010.000.000.00-191,86450.00%
SAVE240621C000200002024-06-12 1:11PM EDT20.000.010.000.000.00-15,34850.00%
SAVE240621C000225002024-03-28 9:30AM EDT22.500.070.000.070.00-10478731.25%
SAVE240621C000250002024-05-16 1:58PM EDT25.000.010.000.010.00-102,244600.00%
SAVE240621C000275002024-05-14 12:33PM EDT27.500.010.000.000.00-3061050.00%
SAVE240621C000300002024-05-02 3:59PM EDT30.000.010.000.010.00-4611,865650.00%
SAVE240621C000325002024-06-14 10:04AM EDT32.500.010.000.000.00-28,75350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621P000010002024-06-12 3:55PM EDT1.000.160.000.000.00--150.00%
SAVE240621P000015002024-06-12 3:55PM EDT1.500.260.000.000.00-1650.00%
SAVE240621P000020002024-06-10 11:34AM EDT2.000.010.000.000.00-3750.00%
SAVE240621P000025002024-06-14 10:32AM EDT2.500.020.000.000.00-212,09150.00%
SAVE240621P000030002024-06-14 2:41PM EDT3.000.030.000.000.00-922,36650.00%
SAVE240621P000035002024-06-14 3:58PM EDT3.500.140.000.000.00-5708,0870.00%
SAVE240621P000040002024-06-14 3:36PM EDT4.000.620.000.000.00-372,2010.00%
SAVE240621P000045002024-06-14 3:58PM EDT4.501.030.000.000.00-533520.00%
SAVE240621P000050002024-06-14 2:44PM EDT5.001.600.000.000.00-3918,2760.00%
SAVE240621P000055002024-04-18 9:57AM EDT5.501.661.782.080.00-22265.63%
SAVE240621P000060002024-05-15 3:16PM EDT6.002.232.373.500.00-1723609.38%
SAVE240621P000070002024-05-21 3:15PM EDT7.003.500.000.000.00--10.00%
SAVE240621P000075002024-06-14 12:04PM EDT7.504.050.000.000.00-14810.00%
SAVE240621P000090002024-05-22 2:00PM EDT9.005.250.000.000.00-110.00%
SAVE240621P000100002024-06-14 11:23AM EDT10.007.140.000.000.00-12980.00%
SAVE240621P000125002024-06-14 12:04PM EDT12.509.080.000.000.00-11630.00%
SAVE240621P000150002024-04-23 10:34AM EDT15.0011.350.000.000.00-380.00%
SAVE240621P000175002024-04-11 11:51AM EDT17.5013.0713.0015.150.00-20656.25%
SAVE240621P000200002024-02-07 4:40PM EDT20.0013.7913.2016.700.00-2303903.13%
SAVE240621P000225002024-01-11 3:45PM EDT22.509.2515.9516.700.00-10100.00%
SAVE240621P000250002024-03-06 10:49AM EDT25.0019.5419.250.000.00-300.00%
SAVE240621P000325002024-01-16 3:57PM EDT32.5025.6024.4527.850.00-230.00%