UK markets closed

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
3.4300 -0.03 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240628C000020002024-05-16 12:03PM EDT2.002.161.261.640.00-34328.13%
SAVE240628C000025002024-06-10 10:29AM EDT2.500.980.911.050.00--2112.50%
SAVE240628C000030002024-06-14 12:33PM EDT3.000.510.500.80-0.09-15.00%1024150.00%
SAVE240628C000035002024-06-14 1:48PM EDT3.500.220.190.24-0.04-15.38%2727986.33%
SAVE240628C000040002024-06-14 3:11PM EDT4.000.070.060.09-0.03-30.00%2551,10989.84%
SAVE240628C000045002024-06-12 2:35PM EDT4.500.060.020.060.00-140313106.25%
SAVE240628C000050002024-06-14 10:19AM EDT5.000.010.010.050.00-35217125.00%
SAVE240628C000055002024-06-14 9:44AM EDT5.500.040.010.06+0.01+33.33%116153.13%
SAVE240628C000060002024-06-12 12:20PM EDT6.000.030.010.060.00-5206175.00%
SAVE240628C000065002024-06-11 3:23PM EDT6.500.010.000.020.00-589156.25%
SAVE240628C000070002024-05-20 2:33PM EDT7.000.070.000.910.00-263435.16%
SAVE240628C000080002024-06-03 2:33PM EDT8.000.020.000.110.00-17260.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240628P000025002024-06-10 9:42AM EDT2.500.030.020.130.00-161162.50%
SAVE240628P000030002024-06-14 3:11PM EDT3.000.090.080.10+0.01+12.50%80381102.34%
SAVE240628P000035002024-06-14 3:55PM EDT3.500.250.230.31+0.01+4.17%3212592.19%
SAVE240628P000040002024-06-14 11:15AM EDT4.000.610.580.67-0.02-3.17%96294.53%
SAVE240628P000045002024-06-14 12:33PM EDT4.501.110.301.75+0.12+12.12%130382.81%
SAVE240628P000050002024-06-12 11:33AM EDT5.001.461.092.380.00-14221.09%
SAVE240628P000055002024-06-06 3:54PM EDT5.501.921.992.250.00-1471189.06%
SAVE240628P000065002024-05-13 3:25PM EDT6.502.302.833.050.00-11156.25%
SAVE240628P000070002024-06-11 1:45PM EDT7.003.553.503.650.00--1209.38%