Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220C00001000 | 2024-05-06 1:09PM EDT | 1.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 0.00% |
| SAVE241220C00001500 | 2024-05-03 12:08PM EDT | 1.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAVE241220C00002000 | 2024-05-24 12:22PM EDT | 2.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SAVE241220C00003000 | 2024-05-21 1:56PM EDT | 3.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SAVE241220C00003500 | 2024-05-28 10:39AM EDT | 3.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| SAVE241220C00004000 | 2024-05-28 1:47PM EDT | 4.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 332 | 3.13% |
| SAVE241220C00004500 | 2024-05-28 3:37PM EDT | 4.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 80 | 67 | 6.25% |
| SAVE241220C00005000 | 2024-05-28 1:03PM EDT | 5.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 285 | 12.50% |
| SAVE241220C00005500 | 2024-05-28 1:59PM EDT | 5.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 32 | 55 | 12.50% |
| SAVE241220C00006000 | 2024-05-23 9:53AM EDT | 6.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| SAVE241220C00007000 | 2024-05-28 11:00AM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220P00001000 | 2024-05-06 11:27AM EDT | 1.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SAVE241220P00001500 | 2024-05-13 2:03PM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| SAVE241220P00002000 | 2024-05-28 10:23AM EDT | 2.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 25.00% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 12.50% |
| SAVE241220P00003000 | 2024-05-24 12:24PM EDT | 3.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| SAVE241220P00003500 | 2024-05-20 10:27AM EDT | 3.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 4.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SAVE241220P00005000 | 2024-05-22 9:30AM EDT | 5.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 6.00 | 2.91 | 2.69 | 2.95 | 0.00 | - | - | 40 | 99.80% |
| SAVE241220P00007000 | 2024-05-13 9:37AM EDT | 7.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.