Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240419C00001500 | 2024-04-17 10:34AM EDT | 1.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SAVE240419C00002000 | 2024-04-16 1:18PM EDT | 2.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SAVE240419C00002500 | 2024-04-18 12:48PM EDT | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SAVE240419C00003000 | 2024-04-17 2:25PM EDT | 3.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SAVE240419C00003500 | 2024-04-18 3:57PM EDT | 3.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| SAVE240419C00004000 | 2024-04-18 3:57PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 220 | 649 | 0.00% |
| SAVE240419C00004500 | 2024-04-18 3:56PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,139 | 6,400 | 50.00% |
| SAVE240419C00005000 | 2024-04-18 3:22PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 10,070 | 50.00% |
| SAVE240419C00005500 | 2024-04-18 1:31PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 2,680 | 50.00% |
| SAVE240419C00006000 | 2024-04-18 2:32PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 564 | 50.00% |
| SAVE240419C00006500 | 2024-04-16 12:30PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 50.00% |
| SAVE240419C00007000 | 2024-04-18 9:30AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 50.00% |
| SAVE240419C00007500 | 2024-04-15 3:55PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 14,297 | 50.00% |
| SAVE240419C00010000 | 2024-04-16 9:49AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,867 | 50.00% |
| SAVE240419C00012500 | 2024-03-28 1:00PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 625 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240419P00002500 | 2024-04-17 11:18AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 211 | 50.00% |
| SAVE240419P00003000 | 2024-04-11 11:26AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 243 | 50.00% |
| SAVE240419P00003500 | 2024-04-18 12:12PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 50.00% |
| SAVE240419P00004000 | 2024-04-18 3:54PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 253 | 2,281 | 12.50% |
| SAVE240419P00004500 | 2024-04-18 3:54PM EDT | 4.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 506 | 1,886 | 0.00% |
| SAVE240419P00005000 | 2024-04-18 3:54PM EDT | 5.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 284 | 1,262 | 0.00% |
| SAVE240419P00005500 | 2024-04-18 1:58PM EDT | 5.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| SAVE240419P00006000 | 2024-04-18 1:58PM EDT | 6.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240419P00006500 | 2024-04-16 2:57PM EDT | 6.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAVE240419P00007000 | 2024-04-15 9:50AM EDT | 7.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240419P00007500 | 2024-04-17 11:18AM EDT | 7.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 16 | 175 | 0.00% |
| SAVE240419P00008500 | 2024-03-28 2:12PM EDT | 8.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE240419P00010000 | 2024-04-18 12:11PM EDT | 10.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SAVE240419P00012500 | 2024-04-18 3:24PM EDT | 12.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.