Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531C00001000 | 2024-05-28 12:25PM EDT | 1.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531C00001500 | 2024-05-24 10:11AM EDT | 1.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531C00002500 | 2024-05-28 1:40PM EDT | 2.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531C00003000 | 2024-05-28 10:13AM EDT | 3.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SAVE240531C00003500 | 2024-05-28 3:56PM EDT | 3.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SAVE240531C00004000 | 2024-05-28 3:57PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,964 | 0 | 25.00% |
| SAVE240531C00004500 | 2024-05-28 3:42PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 50.00% |
| SAVE240531C00005000 | 2024-05-28 3:27PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| SAVE240531C00005500 | 2024-05-28 11:11AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SAVE240531C00006000 | 2024-05-28 9:40AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240531C00006500 | 2024-05-28 9:40AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SAVE240531C00007000 | 2024-05-21 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SAVE240531C00007500 | 2024-05-20 9:30AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240531C00008000 | 2024-05-21 3:45PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SAVE240531C00008500 | 2024-05-21 10:27AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAVE240531C00009000 | 2024-05-22 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531P00000500 | 2024-04-18 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 10 | 1,862.50% |
| SAVE240531P00001000 | 2024-05-14 1:50PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAVE240531P00002500 | 2024-05-28 9:34AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240531P00003000 | 2024-05-28 1:05PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| SAVE240531P00003500 | 2024-05-28 3:17PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| SAVE240531P00004000 | 2024-05-28 3:27PM EDT | 4.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SAVE240531P00004500 | 2024-05-28 3:17PM EDT | 4.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE240531P00005000 | 2024-05-28 12:29PM EDT | 5.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531P00005500 | 2024-05-20 3:49PM EDT | 5.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240531P00006000 | 2024-05-23 9:49AM EDT | 6.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531P00006500 | 2024-05-24 3:53PM EDT | 6.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAVE240531P00007000 | 2024-05-09 3:17PM EDT | 7.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 7.50 | 3.30 | 3.15 | 3.85 | 0.00 | - | - | 0 | 512.50% |
© 2024 Yahoo. All rights reserved.