Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00001000 | 2024-05-17 9:46AM EDT | 1.00 | 2.87 | 2.85 | 2.92 | 0.00 | - | 1 | 1 | 675.00% |
| SAVE240524C00001500 | 2024-05-09 10:07AM EDT | 1.50 | 1.97 | 2.34 | 2.42 | 0.00 | - | 1 | 1 | 450.00% |
| SAVE240524C00002000 | 2024-05-21 11:22AM EDT | 2.00 | 1.90 | 1.72 | 2.05 | +0.04 | +2.15% | 1 | 10 | 350.00% |
| SAVE240524C00002500 | 2024-05-20 2:21PM EDT | 2.50 | 1.38 | 1.34 | 1.42 | 0.00 | - | 31 | 35 | 225.00% |
| SAVE240524C00003000 | 2024-05-20 2:21PM EDT | 3.00 | 0.84 | 0.86 | 0.94 | 0.00 | - | 4 | 175 | 187.50% |
| SAVE240524C00003500 | 2024-05-21 10:38AM EDT | 3.50 | 0.39 | 0.34 | 0.41 | +0.08 | +25.81% | 10 | 342 | 59.38% |
| SAVE240524C00004000 | 2024-05-21 11:36AM EDT | 4.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 231 | 2,802 | 98.44% |
| SAVE240524C00004500 | 2024-05-21 11:51AM EDT | 4.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 507 | 6,260 | 126.56% |
| SAVE240524C00005000 | 2024-05-21 10:48AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 103 | 3,422 | 159.38% |
| SAVE240524C00005500 | 2024-05-21 10:20AM EDT | 5.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 1,148 | 193.75% |
| SAVE240524C00006000 | 2024-05-20 12:27PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,361 | 187.50% |
| SAVE240524C00006500 | 2024-05-20 10:05AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 661 | 225.00% |
| SAVE240524C00007000 | 2024-05-20 9:33AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 225 | 250.00% |
| SAVE240524C00007500 | 2024-05-21 11:10AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 360 | 275.00% |
| SAVE240524C00008000 | 2024-05-20 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 367 | 287.50% |
| SAVE240524C00008500 | 2024-05-16 12:35PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 57 | 312.50% |
| SAVE240524C00009000 | 2024-05-17 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 727 | 325.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00000500 | 2024-05-13 3:15PM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 850.00% |
| SAVE240524P00002000 | 2024-05-20 2:27PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 300.00% |
| SAVE240524P00002500 | 2024-05-20 9:44AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,457 | 1,623 | 200.00% |
| SAVE240524P00003000 | 2024-05-21 10:02AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,428 | 125.00% |
| SAVE240524P00003500 | 2024-05-21 10:42AM EDT | 3.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 2,721 | 90.63% |
| SAVE240524P00004000 | 2024-05-21 11:52AM EDT | 4.00 | 0.23 | 0.23 | 0.26 | -0.06 | -19.35% | 6 | 1,128 | 104.69% |
| SAVE240524P00004500 | 2024-05-21 9:35AM EDT | 4.50 | 0.70 | 0.64 | 0.70 | -0.05 | -6.67% | 2 | 387 | 131.25% |
| SAVE240524P00005000 | 2024-05-21 11:01AM EDT | 5.00 | 1.21 | 1.01 | 1.18 | +0.09 | +8.04% | 2 | 100 | 200.00% |
| SAVE240524P00005500 | 2024-05-20 10:11AM EDT | 5.50 | 1.59 | 1.53 | 1.70 | 0.00 | - | 2 | 22 | 275.00% |
| SAVE240524P00006000 | 2024-05-13 10:41AM EDT | 6.00 | 1.80 | 2.10 | 2.20 | 0.00 | - | 1 | 1 | 240.63% |
| SAVE240524P00006500 | 2024-05-07 10:10AM EDT | 6.50 | 3.03 | 2.47 | 2.87 | 0.00 | - | 1 | 3 | 312.50% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 7.50 | 4.35 | 3.55 | 3.70 | 0.00 | - | 2 | 0 | 423.44% |
© 2024 Yahoo. All rights reserved.