Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00001000 | 2024-05-28 11:03AM EDT | 1.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SAVE240719C00001500 | 2024-05-28 10:27AM EDT | 1.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SAVE240719C00002000 | 2024-05-23 3:15PM EDT | 2.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 0.00% |
| SAVE240719C00003000 | 2024-05-23 10:40AM EDT | 3.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SAVE240719C00003500 | 2024-05-28 12:11PM EDT | 3.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| SAVE240719C00004000 | 2024-05-28 1:26PM EDT | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 85 | 2,330 | 6.25% |
| SAVE240719C00004500 | 2024-05-28 11:51AM EDT | 4.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 111 | 673 | 12.50% |
| SAVE240719C00005000 | 2024-05-28 3:59PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 5,543 | 25.00% |
| SAVE240719C00005500 | 2024-05-28 2:00PM EDT | 5.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 152 | 25.00% |
| SAVE240719C00006000 | 2024-05-28 3:49PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 368 | 558 | 25.00% |
| SAVE240719C00007500 | 2024-05-28 9:37AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 3,882 | 50.00% |
| SAVE240719C00009000 | 2024-05-23 11:03AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| SAVE240719C00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,141 | 50.00% |
| SAVE240719C00012500 | 2024-05-23 2:51PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 4,698 | 50.00% |
| SAVE240719C00015000 | 2024-05-22 10:59AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 50.00% |
| SAVE240719C00017500 | 2024-05-21 10:40AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,923 | 50.00% |
| SAVE240719C00020000 | 2024-05-28 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 6,607 | 50.00% |
| SAVE240719C00022500 | 2024-05-20 10:10AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,971 | 50.00% |
| SAVE240719C00025000 | 2024-05-28 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 6,075 | 50.00% |
| SAVE240719C00027500 | 2024-05-17 3:36PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,552 | 50.00% |
| SAVE240719C00030000 | 2024-05-14 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12,930 | 50.00% |
| SAVE240719C00032500 | 2024-05-28 9:46AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,059 | 50.00% |
| SAVE240719C00035000 | 2024-05-14 12:40PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| SAVE240719C00037500 | 2024-05-16 12:53PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,191 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00002000 | 2024-05-23 2:51PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,656 | 50.00% |
| SAVE240719P00002500 | 2024-05-28 3:41PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 8,428 | 25.00% |
| SAVE240719P00003000 | 2024-05-24 10:39AM EDT | 3.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 488 | 12.50% |
| SAVE240719P00003500 | 2024-05-28 12:57PM EDT | 3.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 64 | 400 | 6.25% |
| SAVE240719P00004000 | 2024-05-28 1:09PM EDT | 4.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 0.00% |
| SAVE240719P00004500 | 2024-05-20 10:41AM EDT | 4.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| SAVE240719P00005000 | 2024-05-28 3:51PM EDT | 5.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 1,549 | 0.00% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 5.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 6.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240719P00007500 | 2024-05-24 3:54PM EDT | 7.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 975 | 0.00% |
| SAVE240719P00010000 | 2024-05-23 11:31AM EDT | 10.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 205 | 0.00% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 12.50 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 271.09% |
| SAVE240719P00015000 | 2024-05-14 12:32PM EDT | 15.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SAVE240719P00017500 | 2024-01-30 4:36PM EDT | 17.50 | 11.75 | 9.45 | 12.95 | 0.00 | - | 5 | 61 | 0.00% |
| SAVE240719P00020000 | 2024-02-08 10:30AM EDT | 20.00 | 13.55 | 13.15 | 16.95 | 0.00 | - | 10 | 33 | 390.23% |
| SAVE240719P00022500 | 2024-01-19 3:37PM EDT | 22.50 | 16.75 | 14.95 | 17.30 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE240719P00025000 | 2024-01-19 3:44PM EDT | 25.00 | 18.55 | 17.40 | 19.80 | 0.00 | - | 7 | 58 | 0.00% |
| SAVE240719P00027500 | 2024-03-01 10:46AM EDT | 27.50 | 21.00 | 20.75 | 24.60 | 0.00 | - | 5 | 0 | 454.69% |
| SAVE240719P00030000 | 2024-01-16 2:05PM EDT | 30.00 | 24.24 | 22.10 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240719P00032500 | 2024-01-16 2:33PM EDT | 32.50 | 24.88 | 24.40 | 27.80 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00035000 | 2023-10-25 9:34AM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00037500 | 2024-01-12 2:25PM EDT | 37.50 | 22.90 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.