UK markets open in 15 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,735.23 +18.76 (+0.11%) CRUDE OIL
82.30 +0.56 (+0.69%) GOLD FUTURES
2,337.50 +0.90 (+0.04%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,698.18 +699.20 (+1.46%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321C00001000 | 2024-06-20 2:26PM EDT | 1.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE250321C00001500 | 2024-05-30 10:41AM EDT | 1.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SAVE250321C00002000 | 2024-06-26 2:15PM EDT | 2.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2.50 | 1.95 | 1.65 | 1.95 | 0.00 | - | 1 | 25 | 114.45% |
| SAVE250321C00003000 | 2024-06-26 12:32PM EDT | 3.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE250321C00003500 | 2024-06-27 9:34AM EDT | 3.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250321C00004000 | 2024-06-27 3:01PM EDT | 4.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 4.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250321C00005000 | 2024-06-27 1:44PM EDT | 5.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAVE250321C00005500 | 2024-06-24 12:13PM EDT | 5.50 | 0.67 | 0.20 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAVE250321C00007500 | 2024-06-25 9:43AM EDT | 7.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SAVE250321C00010000 | 2024-06-27 1:08PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAVE250321C00012500 | 2024-06-21 3:53PM EDT | 12.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321P00000500 | 2024-05-15 3:36PM EDT | 0.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 10 | 253.13% |
| SAVE250321P00001000 | 2024-06-27 9:35AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAVE250321P00001500 | 2024-06-20 3:11PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 93.36% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2.50 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 120.51% |
| SAVE250321P00003000 | 2024-06-26 10:38AM EDT | 3.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250321P00003500 | 2024-06-10 12:21PM EDT | 3.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SAVE250321P00004000 | 2024-06-18 9:51AM EDT | 4.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250321P00004500 | 2024-06-25 2:23PM EDT | 4.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 5.00 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 103.91% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 7.50 | 4.25 | 3.25 | 5.30 | 0.00 | - | 1 | 68 | 95.21% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 10.00 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 110.94% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 12.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.