Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-05-24 10:23AM EDT | 2.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620C00003000 | 2024-05-28 1:51PM EDT | 3.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 3.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 4.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SAVE250620C00005000 | 2024-05-28 10:14AM EDT | 5.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE250620C00007500 | 2024-05-24 3:59PM EDT | 7.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAVE250620C00010000 | 2024-05-28 10:29AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SAVE250620C00012500 | 2024-05-14 10:56AM EDT | 12.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAVE250620C00015000 | 2024-05-02 12:49PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 131.54% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-05-24 9:51AM EDT | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE250620P00002500 | 2024-05-28 3:33PM EDT | 2.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE250620P00003000 | 2024-05-28 11:03AM EDT | 3.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 67.48% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SAVE250620P00005000 | 2024-05-28 3:33PM EDT | 5.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620P00007500 | 2024-05-28 9:31AM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 148.24% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 150.39% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 140.63% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.