Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920C00000500 | 2024-05-08 2:30PM EDT | 0.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE240920C00001000 | 2024-05-08 10:14AM EDT | 1.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE240920C00001500 | 2024-05-10 10:48AM EDT | 1.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SAVE240920C00002500 | 2024-05-21 3:09PM EDT | 2.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920C00003000 | 2024-05-28 1:08PM EDT | 3.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240920C00003500 | 2024-05-28 10:14AM EDT | 3.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920C00004000 | 2024-05-28 1:47PM EDT | 4.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SAVE240920C00004500 | 2024-05-28 10:02AM EDT | 4.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SAVE240920C00005000 | 2024-05-28 12:51PM EDT | 5.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SAVE240920C00005500 | 2024-05-28 3:56PM EDT | 5.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SAVE240920C00006000 | 2024-05-24 10:09AM EDT | 6.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE240920C00007500 | 2024-05-28 10:22AM EDT | 7.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SAVE240920C00009000 | 2024-05-28 2:17PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAVE240920C00010000 | 2024-05-24 9:42AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240920C00012500 | 2024-05-17 10:11AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE240920C00015000 | 2024-05-17 10:08AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240920P00001500 | 2024-05-17 10:08AM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SAVE240920P00002000 | 2024-05-28 3:18PM EDT | 2.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SAVE240920P00002500 | 2024-05-28 3:20PM EDT | 2.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAVE240920P00003000 | 2024-05-28 12:13PM EDT | 3.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE240920P00003500 | 2024-05-23 10:45AM EDT | 3.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAVE240920P00004000 | 2024-05-21 2:27PM EDT | 4.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SAVE240920P00004500 | 2024-05-21 2:27PM EDT | 4.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920P00005000 | 2024-05-22 11:38AM EDT | 5.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 5.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920P00006000 | 2024-05-16 12:46PM EDT | 6.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240920P00007500 | 2024-05-14 10:20AM EDT | 7.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SAVE240920P00009000 | 2024-05-24 10:27AM EDT | 9.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 10.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 296.29% |
| SAVE240920P00015000 | 2024-03-07 11:46AM EDT | 15.00 | 9.85 | 8.95 | 12.20 | 0.00 | - | 15 | 45 | 270.12% |
© 2024 Yahoo. All rights reserved.