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 | 2.35 | 3.85 | 0.00 | - | 1 | 0 | 196.88% |
| SAVE250117C00001000 | 2024-06-04 3:33PM EDT | 1.00 | 2.78 | 2.32 | 3.05 | 0.00 | - | 94 | 80 | 158.59% |
| SAVE250117C00001500 | 2024-06-07 2:24PM EDT | 1.50 | 2.18 | 1.37 | 2.87 | 0.00 | - | 11 | 16 | 94.92% |
| SAVE250117C00002000 | 2024-06-07 3:26PM EDT | 2.00 | 1.80 | 1.79 | 2.04 | -0.04 | -2.17% | 5 | 28 | 120.70% |
| SAVE250117C00002500 | 2024-06-10 2:41PM EDT | 2.50 | 1.50 | 1.44 | 1.59 | -0.39 | -20.63% | 5 | 1,045 | 101.56% |
| SAVE250117C00003000 | 2024-06-10 10:56AM EDT | 3.00 | 1.29 | 1.23 | 1.32 | -0.01 | -0.77% | 2 | 49 | 100.98% |
| SAVE250117C00003500 | 2024-06-10 2:24PM EDT | 3.50 | 1.07 | 1.05 | 1.12 | -0.14 | -11.57% | 2 | 177 | 101.17% |
| SAVE250117C00004000 | 2024-06-10 11:27AM EDT | 4.00 | 0.89 | 0.86 | 0.95 | +0.02 | +2.30% | 1 | 1,934 | 99.22% |
| SAVE250117C00004500 | 2024-06-10 12:42PM EDT | 4.50 | 0.75 | 0.72 | 0.82 | -0.10 | -11.76% | 10 | 104 | 99.02% |
| SAVE250117C00005000 | 2024-06-10 3:05PM EDT | 5.00 | 0.66 | 0.65 | 0.71 | +0.01 | +1.54% | 4 | 3,477 | 100.78% |
| SAVE250117C00005500 | 2024-06-07 3:04PM EDT | 5.50 | 0.50 | 0.49 | 0.62 | -0.09 | -15.25% | 3 | 244 | 97.66% |
| SAVE250117C00007500 | 2024-06-07 3:26PM EDT | 7.50 | 0.35 | 0.33 | 0.37 | 0.00 | - | 103 | 4,176 | 101.56% |
| SAVE250117C00010000 | 2024-06-10 3:30PM EDT | 10.00 | 0.24 | 0.16 | 0.23 | +0.08 | +50.00% | 21 | 5,115 | 101.76% |
| SAVE250117C00012500 | 2024-06-10 3:06PM EDT | 12.50 | 0.13 | 0.09 | 0.41 | +0.02 | +18.18% | 6 | 1,833 | 122.46% |
| SAVE250117C00015000 | 2024-06-10 3:29PM EDT | 15.00 | 0.10 | 0.07 | 0.26 | -0.05 | -33.33% | 17 | 4,451 | 120.31% |
| SAVE250117C00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.08 | 0.06 | 0.25 | 0.00 | - | 5 | 2,218 | 126.95% |
| SAVE250117C00020000 | 2024-06-06 3:18PM EDT | 20.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 7,687 | 130.86% |
| SAVE250117C00022500 | 2024-06-10 1:59PM EDT | 22.50 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 1 | 2,591 | 116.41% |
| SAVE250117C00025000 | 2024-06-06 3:17PM EDT | 25.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 1,407 | 135.55% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.88 | 0.00 | - | 150 | 3,809 | 188.87% |
| SAVE250117C00030000 | 2024-06-06 2:12PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 9 | 9,781 | 115.63% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 128.91% |
| SAVE250117C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,087 | 127.34% |
| SAVE250117C00037500 | 2024-06-06 9:36AM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 1,576 | 121.88% |
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 | 0.35 | 0.00 | - | 1 | 1 | 260.16% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 158.59% |
| SAVE250117P00001500 | 2024-05-15 10:44AM EDT | 1.50 | 0.28 | 0.00 | 0.42 | 0.00 | - | 10 | 177 | 123.05% |
| SAVE250117P00002000 | 2024-06-07 1:40PM EDT | 2.00 | 0.39 | 0.34 | 0.40 | 0.00 | - | 104 | 3,812 | 116.80% |
| SAVE250117P00002500 | 2024-06-10 12:43PM EDT | 2.50 | 0.60 | 0.56 | 0.61 | -0.02 | -3.23% | 30 | 66,629 | 113.28% |
| SAVE250117P00003000 | 2024-06-10 12:43PM EDT | 3.00 | 0.85 | 0.79 | 0.86 | +0.05 | +6.25% | 1 | 93 | 108.59% |
| SAVE250117P00003500 | 2024-06-07 12:02PM EDT | 3.50 | 1.13 | 0.70 | 1.16 | 0.00 | - | 10 | 1,732 | 87.89% |
| SAVE250117P00004000 | 2024-06-06 9:34AM EDT | 4.00 | 1.37 | 1.23 | 1.49 | 0.00 | - | 3 | 90 | 96.88% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 1.07 | 1.84 | 0.00 | - | 5 | 27 | 71.88% |
| SAVE250117P00005000 | 2024-06-07 11:04AM EDT | 5.00 | 2.16 | 1.88 | 2.22 | 0.00 | - | 1 | 19,796 | 90.82% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 2.35 | 2.61 | 0.00 | - | 10 | 11 | 92.58% |
| SAVE250117P00007500 | 2024-06-10 11:26AM EDT | 7.50 | 4.30 | 4.25 | 4.35 | +0.35 | +8.86% | 1 | 6,742 | 98.44% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 10.00 | 6.44 | 6.55 | 8.15 | 0.00 | - | 5 | 1,407 | 172.27% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 8.95 | 10.25 | 0.00 | - | 40 | 989 | 163.28% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.50 | 12.55 | 0.00 | - | 1 | 24 | 94.53% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 188.28% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 195.90% |
| 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 | 241.41% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 246.58% |
| 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.