Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321C00001500 | 2024-05-30 10:41AM EDT | 1.50 | 2.39 | 1.93 | 2.38 | 0.00 | - | 24 | 26 | 95.31% |
| SAVE250321C00002000 | 2024-05-20 3:04PM EDT | 2.00 | 2.37 | 1.72 | 2.41 | 0.00 | - | 5 | 165 | 129.30% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2.50 | 1.95 | 1.53 | 1.96 | 0.00 | - | 1 | 25 | 116.99% |
| SAVE250321C00003000 | 2024-06-06 1:24PM EDT | 3.00 | 1.31 | 1.08 | 2.12 | -0.38 | -22.49% | 1 | 12 | 122.07% |
| SAVE250321C00003500 | 2024-06-07 2:20PM EDT | 3.50 | 1.35 | 1.13 | 1.73 | 0.00 | - | 5 | 172 | 121.09% |
| SAVE250321C00004000 | 2024-06-10 2:45PM EDT | 4.00 | 1.03 | 0.20 | 1.08 | -0.17 | -14.17% | 2 | 56 | 66.41% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 4.50 | 1.48 | 0.85 | 1.56 | 0.00 | - | 1 | 67 | 123.83% |
| SAVE250321C00005000 | 2024-06-06 12:02PM EDT | 5.00 | 0.82 | 0.75 | 1.64 | 0.00 | - | 12 | 1,179 | 131.54% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 5.50 | 0.73 | 0.63 | 1.11 | 0.00 | - | 10 | 66 | 112.31% |
| SAVE250321C00007500 | 2024-06-06 3:54PM EDT | 7.50 | 0.50 | 0.12 | 0.87 | 0.00 | - | 4 | 640 | 102.93% |
| SAVE250321C00010000 | 2024-05-29 9:56AM EDT | 10.00 | 0.35 | 0.00 | 0.29 | 0.00 | - | 3 | 1,282 | 83.40% |
| SAVE250321C00012500 | 2024-06-06 1:59PM EDT | 12.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 2,439 | 87.11% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250321P00000500 | 2024-05-15 3:36PM EDT | 0.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 10 | 243.75% |
| SAVE250321P00001000 | 2024-04-17 11:49AM EDT | 1.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | - | 2 | 163.28% |
| SAVE250321P00001500 | 2024-05-06 3:42PM EDT | 1.50 | 0.40 | 0.00 | 0.34 | 0.00 | - | 100 | 106 | 99.61% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 88.48% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2.50 | 0.70 | 0.62 | 0.80 | 0.00 | - | 5 | 60 | 113.67% |
| SAVE250321P00003000 | 2024-05-24 9:30AM EDT | 3.00 | 1.10 | 0.37 | 1.05 | 0.00 | - | 7 | 12 | 84.18% |
| SAVE250321P00004000 | 2024-05-28 3:51PM EDT | 4.00 | 1.52 | 1.49 | 1.66 | 0.00 | - | 10 | 10 | 102.83% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 4.50 | 1.98 | 1.52 | 2.01 | 0.00 | - | - | 9 | 87.89% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 5.00 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 95.51% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 7.50 | 4.25 | 4.35 | 5.15 | 0.00 | - | 1 | 68 | 124.81% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 10.00 | 6.30 | 6.60 | 7.70 | 0.00 | - | 10 | 36 | 134.38% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 12.50 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.