Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,071.88% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 609.38% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 1.30 | 1.57 | 0.00 | - | 20 | 18 | 50.00% |
| SAVE240621C00002500 | 2024-06-10 11:41AM EDT | 2.50 | 1.01 | 0.72 | 1.00 | 0.00 | - | 7 | 226 | 173.44% |
| SAVE240621C00003000 | 2024-06-10 1:50PM EDT | 3.00 | 0.56 | 0.47 | 0.61 | 0.00 | - | 27 | 383 | 120.31% |
| SAVE240621C00003500 | 2024-06-11 9:40AM EDT | 3.50 | 0.18 | 0.17 | 0.22 | -0.04 | -18.18% | 9 | 2,687 | 94.53% |
| SAVE240621C00004000 | 2024-06-11 9:42AM EDT | 4.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 235 | 7,577 | 98.44% |
| SAVE240621C00004500 | 2024-06-10 3:13PM EDT | 4.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 3,229 | 118.75% |
| SAVE240621C00005000 | 2024-06-11 9:43AM EDT | 5.00 | 0.02 | 0.00 | 0.03 | -0.01 | -16.67% | 2 | 11,981 | 125.00% |
| SAVE240621C00005500 | 2024-06-10 12:02PM EDT | 5.50 | 0.01 | 0.02 | 0.07 | 0.00 | - | 29 | 941 | 185.94% |
| SAVE240621C00006000 | 2024-06-11 9:32AM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 17,309 | 168.75% |
| SAVE240621C00007000 | 2024-06-10 10:13AM EDT | 7.00 | 0.01 | 0.01 | 0.65 | 0.00 | - | 13 | 76 | 435.94% |
| SAVE240621C00007500 | 2024-06-10 3:32PM EDT | 7.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 87 | 22,672 | 187.50% |
| SAVE240621C00009000 | 2024-05-20 1:24PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,546 | 318.75% |
| SAVE240621C00010000 | 2024-06-10 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 7,991 | 281.25% |
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 381.25% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,983 | 381.25% |
| SAVE240621C00017500 | 2024-06-07 12:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,864 | 350.00% |
| SAVE240621C00020000 | 2024-05-30 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,347 | 375.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 493.75% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 412.50% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 610 | 425.00% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 437.50% |
| SAVE240621C00032500 | 2024-05-23 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,751 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00001500 | 2024-06-10 2:41PM EDT | 1.50 | 0.13 | 0.00 | 0.63 | 0.00 | - | 1 | 6 | 650.00% |
| SAVE240621P00002000 | 2024-06-10 11:34AM EDT | 2.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 7 | 287.50% |
| SAVE240621P00002500 | 2024-06-10 2:34PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 12,243 | 50.00% |
| SAVE240621P00003000 | 2024-06-11 9:46AM EDT | 3.00 | 0.04 | 0.00 | 0.06 | -0.02 | -25.00% | 1 | 2,170 | 73.44% |
| SAVE240621P00003500 | 2024-06-10 3:52PM EDT | 3.50 | 0.22 | 0.22 | 0.27 | 0.00 | - | 3,064 | 5,950 | 87.50% |
| SAVE240621P00004000 | 2024-06-10 12:35PM EDT | 4.00 | 0.61 | 0.47 | 0.80 | 0.00 | - | 27 | 2,081 | 101.56% |
| SAVE240621P00004500 | 2024-06-10 11:49AM EDT | 4.50 | 1.07 | 0.98 | 1.13 | 0.00 | - | 2 | 402 | 140.63% |
| SAVE240621P00005000 | 2024-06-10 9:39AM EDT | 5.00 | 1.58 | 1.52 | 1.68 | 0.00 | - | 1 | 18,339 | 150.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 150.00% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.23 | 2.41 | 2.66 | 0.00 | - | 17 | 23 | 253.13% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | - | 1 | 237.50% |
| SAVE240621P00007500 | 2024-06-07 12:40PM EDT | 7.50 | 3.96 | 4.00 | 4.10 | 0.00 | - | 20 | 1,169 | 256.25% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 300.00% |
| SAVE240621P00010000 | 2024-06-07 12:42PM EDT | 10.00 | 6.46 | 6.50 | 6.60 | 0.00 | - | 10 | 299 | 325.00% |
| SAVE240621P00012500 | 2024-05-30 12:13PM EDT | 12.50 | 8.89 | 8.60 | 9.50 | 0.00 | - | 1 | 163 | 658.59% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 375.00% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 590.63% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.