Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2.00 | 2.16 | 1.26 | 1.64 | 0.00 | - | 3 | 4 | 340.63% |
| SAVE240628C00002500 | 2024-06-10 10:29AM EDT | 2.50 | 0.98 | 0.91 | 1.05 | 0.00 | - | - | 2 | 115.63% |
| SAVE240628C00003000 | 2024-06-14 12:33PM EDT | 3.00 | 0.51 | 0.50 | 0.80 | -0.09 | -15.00% | 10 | 24 | 155.47% |
| SAVE240628C00003500 | 2024-06-14 1:48PM EDT | 3.50 | 0.22 | 0.19 | 0.24 | -0.04 | -15.38% | 27 | 279 | 89.84% |
| SAVE240628C00004000 | 2024-06-14 3:11PM EDT | 4.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 255 | 1,109 | 92.97% |
| SAVE240628C00004500 | 2024-06-12 2:35PM EDT | 4.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 140 | 313 | 109.38% |
| SAVE240628C00005000 | 2024-06-14 10:19AM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 35 | 217 | 131.25% |
| SAVE240628C00005500 | 2024-06-14 9:44AM EDT | 5.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 16 | 159.38% |
| SAVE240628C00006000 | 2024-06-12 12:20PM EDT | 6.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 206 | 181.25% |
| SAVE240628C00006500 | 2024-06-11 3:23PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 89 | 162.50% |
| SAVE240628C00007000 | 2024-05-20 2:33PM EDT | 7.00 | 0.07 | 0.00 | 0.91 | 0.00 | - | 2 | 63 | 451.56% |
| SAVE240628C00008000 | 2024-06-03 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 270.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00002500 | 2024-06-10 9:42AM EDT | 2.50 | 0.03 | 0.02 | 0.13 | 0.00 | - | 1 | 61 | 168.75% |
| SAVE240628P00003000 | 2024-06-14 3:11PM EDT | 3.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 80 | 381 | 106.25% |
| SAVE240628P00003500 | 2024-06-14 3:55PM EDT | 3.50 | 0.25 | 0.23 | 0.31 | +0.01 | +4.17% | 32 | 125 | 95.31% |
| SAVE240628P00004000 | 2024-06-14 11:15AM EDT | 4.00 | 0.61 | 0.58 | 0.67 | -0.02 | -3.17% | 9 | 62 | 98.44% |
| SAVE240628P00004500 | 2024-06-14 12:33PM EDT | 4.50 | 1.11 | 0.30 | 1.75 | +0.12 | +12.12% | 1 | 30 | 396.88% |
| SAVE240628P00005000 | 2024-06-12 11:33AM EDT | 5.00 | 1.46 | 1.09 | 2.38 | 0.00 | - | 1 | 4 | 229.69% |
| SAVE240628P00005500 | 2024-06-06 3:54PM EDT | 5.50 | 1.92 | 1.99 | 2.25 | 0.00 | - | 1 | 471 | 195.31% |
| SAVE240628P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.30 | 2.83 | 3.05 | 0.00 | - | 1 | 1 | 162.50% |
| SAVE240628P00007000 | 2024-06-11 1:45PM EDT | 7.00 | 3.55 | 3.50 | 3.65 | 0.00 | - | - | 1 | 218.75% |
© 2024 Yahoo. All rights reserved.