Canada markets open in 5 hours 58 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5200-0.0100 (-0.28%)
At close: 04:00PM EDT
3.4863 -0.03 (-0.96%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE250117C000005002024-05-28 10:38AM EDT0.503.160.000.000.00-100.00%
SAVE250117C000010002024-06-18 9:30AM EDT1.002.500.000.000.00-4300.00%
SAVE250117C000015002024-06-24 3:50PM EDT1.502.200.000.000.00-100.00%
SAVE250117C000020002024-06-26 10:40AM EDT2.001.740.000.000.00-1000.00%
SAVE250117C000025002024-06-24 10:44AM EDT2.501.450.000.000.00-100.00%
SAVE250117C000030002024-06-25 12:03PM EDT3.001.200.000.000.00-1000.00%
SAVE250117C000035002024-06-26 12:16PM EDT3.500.910.000.000.00-85900.00%
SAVE250117C000040002024-06-25 12:15PM EDT4.000.840.000.000.00-706.25%
SAVE250117C000045002024-06-25 1:48PM EDT4.500.650.000.000.00-2012.50%
SAVE250117C000050002024-06-24 3:54PM EDT5.000.580.000.000.00-159012.50%
SAVE250117C000055002024-06-26 2:13PM EDT5.500.450.000.000.00-2012.50%
SAVE250117C000075002024-06-26 2:24PM EDT7.500.200.000.000.00-12025.00%
SAVE250117C000100002024-06-26 3:53PM EDT10.000.150.000.000.00-32025.00%
SAVE250117C000125002024-06-26 9:30AM EDT12.500.110.000.000.00-164050.00%
SAVE250117C000150002024-06-26 10:39AM EDT15.000.090.000.000.00-40050.00%
SAVE250117C000175002024-06-25 1:16PM EDT17.500.010.000.000.00-13050.00%
SAVE250117C000200002024-06-26 10:26AM EDT20.000.040.000.000.00-10050.00%
SAVE250117C000225002024-06-26 11:42AM EDT22.500.010.000.000.00-140050.00%
SAVE250117C000250002024-06-18 10:02AM EDT25.000.010.000.000.00-1050.00%
SAVE250117C000275002024-06-03 11:31AM EDT27.500.020.000.000.00-150050.00%
SAVE250117C000300002024-06-26 11:03AM EDT30.000.080.000.000.00-10050.00%
SAVE250117C000325002024-03-28 11:46AM EDT32.500.070.000.090.00-23758133.59%
SAVE250117C000350002024-06-26 1:43PM EDT35.000.010.000.000.00-5050.00%
SAVE250117C000375002024-06-26 2:21PM EDT37.500.040.000.000.00-10050.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE250117P000005002024-05-13 2:41PM EDT0.500.090.000.250.00-11235.94%
SAVE250117P000010002024-05-06 3:53PM EDT1.000.170.000.330.00-250261164.84%
SAVE250117P000015002024-06-24 11:35AM EDT1.500.220.000.000.00-1025.00%
SAVE250117P000020002024-06-26 11:39AM EDT2.000.340.000.000.00-2025.00%
SAVE250117P000025002024-06-26 9:46AM EDT2.500.560.000.000.00-40012.50%
SAVE250117P000030002024-06-26 2:18PM EDT3.000.800.000.000.00-106.25%
SAVE250117P000035002024-06-26 12:16PM EDT3.501.110.000.000.00-85500.39%
SAVE250117P000040002024-06-18 12:27PM EDT4.001.450.000.000.00-100.00%
SAVE250117P000045002024-06-05 11:19AM EDT4.501.670.000.000.00-500.00%
SAVE250117P000050002024-06-26 3:16PM EDT5.002.180.000.000.00-100.00%
SAVE250117P000055002024-05-21 11:03AM EDT5.502.521.562.740.00-101160.74%
SAVE250117P000075002024-06-26 11:06AM EDT7.504.350.000.000.00-1100.00%
SAVE250117P000100002024-06-24 2:23PM EDT10.006.600.000.000.00-1000.00%
SAVE250117P000125002024-05-15 2:03PM EDT12.508.699.0010.050.00-40989161.72%
SAVE250117P000150002024-05-08 10:45AM EDT15.0012.0010.5012.550.00-12497.66%
SAVE250117P000175002024-02-22 11:24AM EDT17.5011.3611.2514.650.00-1235195.51%
SAVE250117P000200002024-02-20 2:24PM EDT20.0013.7013.7017.150.00-2169203.52%
SAVE250117P000225002024-01-17 11:23AM EDT22.5016.7014.0017.200.00-1250.00%
SAVE250117P000250002024-02-15 11:54AM EDT25.0018.9018.8522.500.00-30250.59%
SAVE250117P000275002024-02-15 11:44AM EDT27.5021.3021.3525.000.00-20256.06%
SAVE250117P000300002024-01-19 10:33AM EDT30.0022.9521.3025.900.00-1170.00%
SAVE250117P000325002023-12-14 1:48PM EDT32.5017.4015.5020.500.00-210.00%
SAVE250117P000350002023-12-14 1:37PM EDT35.0019.7017.5022.500.00-230.00%
SAVE250117P000375002024-01-24 12:11PM EDT37.5030.2728.7533.400.00-1810.00%