Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00010000 | 2024-06-27 10:04AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,152 | 168.75% |
| SAVE240816C00010000 | 2024-06-26 10:38AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10,498 | 137.50% |
| SAVE240920C00010000 | 2024-06-28 1:46PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 110 | 1,628 | 117.97% |
| SAVE250117C00010000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 111 | 5,354 | 95.90% |
| SAVE250321C00010000 | 2024-06-27 1:08PM EDT | 2025-03-21 | 0.20 | 0.15 | 0.33 | 0.00 | - | 20 | 3,304 | 94.92% |
| SAVE250620C00010000 | 2024-06-25 3:06PM EDT | 2025-06-20 | 0.30 | 0.28 | 0.53 | 0.00 | - | 3 | 1,014 | 96.68% |
| SAVE250919C00010000 | 2024-06-25 2:58PM EDT | 2025-09-19 | 0.35 | 0.40 | 0.59 | 0.00 | - | 2 | 31 | 92.58% |
| SAVE260116C00010000 | 2024-06-28 11:11AM EDT | 2026-01-16 | 0.51 | 0.48 | 0.69 | -0.03 | -5.56% | 1 | 778 | 87.70% |
| SAVE260618C00010000 | 2024-06-28 1:29PM EDT | 2026-06-18 | 0.79 | 0.60 | 0.94 | +0.13 | +19.70% | 2 | 683 | 87.21% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 2024-07-19 | 6.36 | 5.55 | 7.30 | 0.00 | - | 5 | 199 | 261.72% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 2024-08-16 | 7.13 | 5.60 | 7.35 | 0.00 | - | 1 | 16 | 190.63% |
| SAVE240920P00010000 | 2024-06-21 10:34AM EDT | 2024-09-20 | 5.95 | 5.25 | 7.65 | 0.00 | - | 1 | 65 | 138.67% |
| SAVE250117P00010000 | 2024-06-24 2:23PM EDT | 2025-01-17 | 6.60 | 6.45 | 7.30 | 0.00 | - | 10 | 1,407 | 141.60% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 2025-03-21 | 6.30 | 5.95 | 6.75 | 0.00 | - | 10 | 36 | 51.56% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 190.63% |
| SAVE250919P00010000 | 2024-06-20 9:46AM EDT | 2025-09-19 | 6.20 | 4.95 | 9.50 | 0.00 | - | - | 2 | 117.87% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 47.27% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 83.11% |
© 2024 Yahoo. All rights reserved.