Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2.00 | 2.63 | 1.09 | 1.85 | 0.00 | - | 1 | 1 | 731.25% |
| SAVE240614C00002500 | 2024-06-10 10:45AM EDT | 2.50 | 1.01 | 0.79 | 1.28 | -0.41 | -28.87% | 17 | 0 | 181.25% |
| SAVE240614C00003000 | 2024-06-10 1:21PM EDT | 3.00 | 0.47 | 0.42 | 0.58 | +0.03 | +6.82% | 30 | 32 | 153.13% |
| SAVE240614C00003500 | 2024-06-10 3:33PM EDT | 3.50 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 1,629 | 1,548 | 82.81% |
| SAVE240614C00004000 | 2024-06-10 3:32PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,668 | 0 | 93.75% |
| SAVE240614C00004500 | 2024-06-10 2:41PM EDT | 4.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 638 | 839 | 131.25% |
| SAVE240614C00005000 | 2024-06-10 1:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 1,331 | 143.75% |
| SAVE240614C00005500 | 2024-06-10 1:44PM EDT | 5.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 28 | 250 | 337.50% |
| SAVE240614C00006000 | 2024-06-07 3:59PM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 321 | 293.75% |
| SAVE240614C00006500 | 2024-06-10 9:31AM EDT | 6.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 0 | 407.81% |
| SAVE240614C00007000 | 2024-06-06 9:38AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 321.88% |
| SAVE240614C00008000 | 2024-06-04 10:01AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 117 | 287.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614P00002000 | 2024-06-06 12:42PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 50.00% |
| SAVE240614P00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 86 | 150.00% |
| SAVE240614P00003000 | 2024-06-10 2:41PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 346 | 0 | 107.81% |
| SAVE240614P00003500 | 2024-06-10 3:50PM EDT | 3.50 | 0.13 | 0.11 | 0.17 | -0.02 | -13.33% | 854 | 0 | 91.41% |
| SAVE240614P00004000 | 2024-06-10 11:43AM EDT | 4.00 | 0.53 | 0.49 | 0.54 | -0.04 | -7.02% | 41 | 249 | 104.69% |
| SAVE240614P00004500 | 2024-06-10 2:35PM EDT | 4.50 | 1.03 | 0.90 | 1.09 | +0.03 | +3.00% | 4 | 73 | 131.25% |
| SAVE240614P00005000 | 2024-06-10 1:03PM EDT | 5.00 | 1.58 | 1.45 | 1.58 | +0.18 | +12.86% | 2 | 123 | 209.38% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 5.50 | 1.64 | 1.68 | 2.26 | 0.00 | - | 1 | 1 | 470.31% |
| SAVE240614P00007000 | 2024-05-23 2:48PM EDT | 7.00 | 3.45 | 3.45 | 3.55 | 0.00 | - | 1 | 4 | 312.50% |
© 2024 Yahoo. All rights reserved.