Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00000500 | 2024-05-09 2:57PM EDT | 0.50 | 3.25 | 2.81 | 3.95 | 0.00 | - | 1 | 0 | 1,125.00% |
| SAVE240517C00001500 | 2024-05-09 3:52PM EDT | 1.50 | 2.30 | 2.22 | 2.32 | 0.00 | - | 20 | 8 | 381.25% |
| SAVE240517C00002000 | 2024-05-06 12:24PM EDT | 2.00 | 2.00 | 1.71 | 2.05 | +0.65 | +48.15% | 10 | 23 | 384.38% |
| SAVE240517C00002500 | 2024-05-10 9:30AM EDT | 2.50 | 1.70 | 0.62 | 1.68 | +0.60 | +54.55% | 10 | 68 | 525.00% |
| SAVE240517C00003000 | 2024-05-10 2:25PM EDT | 3.00 | 0.84 | 0.80 | 0.87 | -0.05 | -5.62% | 35 | 962 | 140.63% |
| SAVE240517C00003500 | 2024-05-10 3:53PM EDT | 3.50 | 0.39 | 0.37 | 0.39 | -0.04 | -9.30% | 472 | 1,126 | 96.88% |
| SAVE240517C00004000 | 2024-05-10 3:59PM EDT | 4.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 4,147 | 7,199 | 97.66% |
| SAVE240517C00004500 | 2024-05-10 3:56PM EDT | 4.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1,703 | 5,219 | 112.50% |
| SAVE240517C00005000 | 2024-05-10 3:58PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,499 | 10,000 | 134.38% |
| SAVE240517C00005500 | 2024-05-10 3:32PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 814 | 140.63% |
| SAVE240517C00006000 | 2024-05-10 11:11AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 135 | 600 | 168.75% |
| SAVE240517C00006500 | 2024-05-09 1:49PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 20 | 187.50% |
| SAVE240517C00007000 | 2024-05-09 2:00PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 36 | 187.50% |
| SAVE240517C00007500 | 2024-05-10 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,224 | 212.50% |
| SAVE240517C00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 250.00% |
| SAVE240517C00010000 | 2024-05-08 10:08AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,789 | 275.00% |
| SAVE240517C00012500 | 2024-05-09 3:43PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 337.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00001000 | 2024-05-03 3:33PM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 475.00% |
| SAVE240517P00002500 | 2024-05-10 3:57PM EDT | 2.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 1,396 | 181.25% |
| SAVE240517P00003000 | 2024-05-10 3:46PM EDT | 3.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 436 | 2,362 | 134.38% |
| SAVE240517P00003500 | 2024-05-10 3:58PM EDT | 3.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 722 | 1,933 | 102.34% |
| SAVE240517P00004000 | 2024-05-10 3:52PM EDT | 4.00 | 0.34 | 0.32 | 0.36 | 0.00 | - | 110 | 1,246 | 104.69% |
| SAVE240517P00004500 | 2024-05-10 3:52PM EDT | 4.50 | 0.76 | 0.73 | 1.32 | -0.03 | -3.80% | 34 | 194 | 269.53% |
| SAVE240517P00005000 | 2024-05-10 2:49PM EDT | 5.00 | 1.21 | 1.17 | 1.28 | -0.07 | -5.47% | 6 | 2,246 | 134.38% |
| SAVE240517P00005500 | 2024-05-06 1:12PM EDT | 5.50 | 2.32 | 1.48 | 1.81 | 0.00 | - | 1 | 1 | 246.88% |
| SAVE240517P00006000 | 2024-04-26 12:04PM EDT | 6.00 | 2.52 | 1.97 | 2.49 | 0.00 | - | 1 | 27 | 203.13% |
| SAVE240517P00006500 | 2024-05-06 2:07PM EDT | 6.50 | 2.91 | 2.58 | 2.76 | 0.00 | - | - | 0 | 268.75% |
| SAVE240517P00007000 | 2024-04-30 3:01PM EDT | 7.00 | 3.44 | 3.15 | 3.30 | 0.00 | - | - | 0 | 246.88% |
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 7.50 | 4.00 | 3.05 | 4.50 | 0.00 | - | 2 | 8 | 332.81% |
| SAVE240517P00009000 | 2024-04-09 10:24AM EDT | 9.00 | 4.00 | 5.00 | 6.00 | 0.00 | - | - | 1 | 566.41% |
| SAVE240517P00010000 | 2024-04-05 12:12PM EDT | 10.00 | 5.42 | 5.55 | 7.20 | 0.00 | - | 1 | 11 | 518.75% |
| SAVE240517P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 7.95 | 7.00 | 10.20 | 0.00 | - | 2 | 0 | 1,290.63% |
© 2024 Yahoo. All rights reserved.