Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 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 | 1.42 | 1.61 | 0.00 | - | 3 | 4 | 229.69% |
| SAVE240628C00003000 | 2024-06-10 3:58PM EDT | 3.00 | 0.58 | 0.52 | 0.76 | -0.02 | -3.33% | 11 | 22 | 109.38% |
| SAVE240628C00003500 | 2024-06-10 3:56PM EDT | 3.50 | 0.25 | 0.26 | 0.34 | -0.06 | -19.35% | 124 | 0 | 93.36% |
| SAVE240628C00004000 | 2024-06-10 3:35PM EDT | 4.00 | 0.15 | 0.11 | 0.19 | -0.01 | -6.25% | 120 | 406 | 101.56% |
| SAVE240628C00004500 | 2024-06-10 1:51PM EDT | 4.50 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 34 | 131 | 100.00% |
| SAVE240628C00005000 | 2024-06-07 3:37PM EDT | 5.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 52 | 214 | 110.94% |
| SAVE240628C00005500 | 2024-06-06 12:25PM EDT | 5.50 | 0.14 | 0.00 | 0.22 | 0.00 | - | 3 | 0 | 177.34% |
| SAVE240628C00006000 | 2024-06-05 9:33AM EDT | 6.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 63 | 204 | 182.03% |
| SAVE240628C00006500 | 2024-06-05 12:16PM EDT | 6.50 | 0.01 | 0.01 | 0.31 | 0.00 | - | 3 | 81 | 242.19% |
| SAVE240628C00007000 | 2024-05-20 2:33PM EDT | 7.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 347.66% |
| SAVE240628C00008000 | 2024-06-03 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 225.00% |
PutsforJune 28, 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 | 0.00 | 0.08 | -0.05 | -62.50% | 1 | 60 | 121.88% |
| SAVE240628P00003000 | 2024-06-10 12:52PM EDT | 3.00 | 0.10 | 0.00 | 0.11 | -0.02 | -16.67% | 4 | 360 | 78.13% |
| SAVE240628P00003500 | 2024-06-10 1:47PM EDT | 3.50 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 9 | 0 | 99.61% |
| SAVE240628P00004000 | 2024-06-10 10:35AM EDT | 4.00 | 0.64 | 0.44 | 0.70 | +0.14 | +28.00% | 5 | 60 | 78.91% |
| SAVE240628P00004500 | 2024-06-04 12:58PM EDT | 4.50 | 0.92 | 0.88 | 1.16 | 0.00 | - | 5 | 27 | 89.06% |
| SAVE240628P00005000 | 2024-05-31 1:09PM EDT | 5.00 | 1.30 | 1.21 | 1.69 | 0.00 | - | 1 | 4 | 194.53% |
| SAVE240628P00005500 | 2024-06-06 3:54PM EDT | 5.50 | 1.92 | 1.95 | 2.13 | 0.00 | - | 1 | 471 | 150.00% |
| SAVE240628P00006500 | 2024-05-13 3:25PM EDT | 6.50 | 2.30 | 2.86 | 3.10 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.