Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116C00000500 | 2024-04-18 3:48PM EDT | 0.50 | 3.66 | 1.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 0.00% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SAVE260116C00003500 | 2024-05-22 9:36AM EDT | 3.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 4.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260116C00005000 | 2024-05-23 2:21PM EDT | 5.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 3,193 | 6.25% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 5.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SAVE260116C00007500 | 2024-05-24 12:51PM EDT | 7.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 12.50% |
| SAVE260116C00010000 | 2024-05-28 10:20AM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 25.00% |
| SAVE260116C00012500 | 2024-05-15 2:58PM EDT | 12.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 25.00% |
| SAVE260116C00015000 | 2024-05-23 11:45AM EDT | 15.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 1,572 | 25.00% |
| SAVE260116C00017500 | 2024-05-14 1:55PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| SAVE260116C00020000 | 2024-05-28 10:52AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 25.00% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 64.06% |
| SAVE260116C00025000 | 2024-05-23 1:59PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| SAVE260116C00030000 | 2024-05-28 12:49PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,770 | 50.00% |
| SAVE260116C00032500 | 2024-05-28 2:01PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 50.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-04-16 12:26PM EDT | 1.00 | 0.31 | 0.00 | 3.25 | 0.00 | - | - | 50 | 0.00% |
| SAVE260116P00001500 | 2024-04-26 10:03AM EDT | 1.50 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 223.44% |
| SAVE260116P00002000 | 2024-05-23 2:42PM EDT | 2.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SAVE260116P00002500 | 2024-05-28 1:46PM EDT | 2.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 300 | 11,476 | 6.25% |
| SAVE260116P00003000 | 2024-05-23 10:04AM EDT | 3.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 3.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 1.56% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 4.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE260116P00005000 | 2024-05-24 12:51PM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 92,658 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SAVE260116P00007500 | 2024-05-17 1:31PM EDT | 7.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,134 | 0.00% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 52.34% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 86.33% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 75.59% |
| SAVE260116P00017500 | 2024-01-17 10:37AM EDT | 17.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAVE260116P00020000 | 2024-02-26 1:47PM EDT | 20.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE260116P00022500 | 2024-01-17 4:52PM EDT | 22.50 | 16.87 | 14.50 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| SAVE260116P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 19.40 | 16.50 | 20.35 | 0.00 | - | 489 | 455 | 0.00% |
| SAVE260116P00027500 | 2024-01-17 11:22AM EDT | 27.50 | 21.90 | 19.00 | 24.00 | 0.00 | - | 232 | 215 | 95.12% |
| SAVE260116P00030000 | 2024-01-17 11:00AM EDT | 30.00 | 24.15 | 21.50 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE260116P00032500 | 2023-10-25 1:47PM EDT | 32.50 | 16.15 | 17.50 | 22.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.