Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00001000 | 2024-06-18 9:30AM EDT | 1.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SAVE250117C00001500 | 2024-06-24 3:50PM EDT | 1.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00002000 | 2024-06-26 10:40AM EDT | 2.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250117C00002500 | 2024-06-24 10:44AM EDT | 2.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00003000 | 2024-06-25 12:03PM EDT | 3.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250117C00003500 | 2024-06-26 12:16PM EDT | 3.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 0.00% |
| SAVE250117C00004000 | 2024-06-25 12:15PM EDT | 4.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SAVE250117C00004500 | 2024-06-25 1:48PM EDT | 4.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE250117C00005000 | 2024-06-24 3:54PM EDT | 5.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| SAVE250117C00005500 | 2024-06-26 2:13PM EDT | 5.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE250117C00007500 | 2024-06-26 2:24PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SAVE250117C00010000 | 2024-06-26 3:53PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SAVE250117C00012500 | 2024-06-26 9:30AM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| SAVE250117C00015000 | 2024-06-26 10:39AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SAVE250117C00017500 | 2024-06-25 1:16PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SAVE250117C00020000 | 2024-06-26 10:26AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE250117C00022500 | 2024-06-26 11:42AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| SAVE250117C00025000 | 2024-06-18 10:02AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SAVE250117C00030000 | 2024-06-26 11:03AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 133.59% |
| SAVE250117C00035000 | 2024-06-26 1:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SAVE250117C00037500 | 2024-06-26 2:21PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 235.94% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 164.84% |
| SAVE250117P00001500 | 2024-06-24 11:35AM EDT | 1.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE250117P00002000 | 2024-06-26 11:39AM EDT | 2.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE250117P00002500 | 2024-06-26 9:46AM EDT | 2.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SAVE250117P00003000 | 2024-06-26 2:18PM EDT | 3.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAVE250117P00003500 | 2024-06-26 12:16PM EDT | 3.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 0.39% |
| SAVE250117P00004000 | 2024-06-18 12:27PM EDT | 4.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250117P00005000 | 2024-06-26 3:16PM EDT | 5.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 1.56 | 2.74 | 0.00 | - | 10 | 11 | 60.74% |
| SAVE250117P00007500 | 2024-06-26 11:06AM EDT | 7.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE250117P00010000 | 2024-06-24 2:23PM EDT | 10.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 9.00 | 10.05 | 0.00 | - | 40 | 989 | 161.72% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.50 | 12.55 | 0.00 | - | 1 | 24 | 97.66% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 195.51% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 203.52% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 250.59% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 256.06% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.