Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-05-20 9:33AM EDT | 1.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816C00002500 | 2024-05-23 12:21PM EDT | 2.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE240816C00003000 | 2024-05-28 10:51AM EDT | 3.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816C00003500 | 2024-05-28 3:07PM EDT | 3.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE240816C00004000 | 2024-05-28 1:28PM EDT | 4.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| SAVE240816C00004500 | 2024-05-28 3:36PM EDT | 4.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SAVE240816C00005000 | 2024-05-28 9:42AM EDT | 5.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SAVE240816C00005500 | 2024-05-28 10:25AM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SAVE240816C00006000 | 2024-05-28 12:08PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| SAVE240816C00007500 | 2024-05-28 11:40AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240816C00009000 | 2024-05-24 3:07PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240816C00010000 | 2024-05-24 3:07PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240816C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240816C00015000 | 2024-04-22 3:37PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240816C00017500 | 2024-05-16 10:57AM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240816P00002000 | 2024-05-28 11:19AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 50.00% |
| SAVE240816P00002500 | 2024-05-21 10:12AM EDT | 2.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE240816P00003000 | 2024-05-28 10:26AM EDT | 3.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| SAVE240816P00003500 | 2024-05-28 3:46PM EDT | 3.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SAVE240816P00004000 | 2024-05-28 1:09PM EDT | 4.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAVE240816P00004500 | 2024-05-24 1:22PM EDT | 4.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE240816P00005000 | 2024-05-16 9:45AM EDT | 5.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 117.97% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 7.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 10.00 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 265.43% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 12.50 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 163.67% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
© 2024 Yahoo. All rights reserved.