Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:4.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00004500 | 2024-06-18 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 4,109 | 50.00% |
| SAVE240628C00004500 | 2024-06-18 3:00PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 839 | 50.00% |
| SAVE240705C00004500 | 2024-06-18 3:55PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 25.00% |
| SAVE240712C00004500 | 2024-06-18 3:54PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 270 | 25.00% |
| SAVE240719C00004500 | 2024-06-18 3:55PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 219 | 1,299 | 25.00% |
| SAVE240726C00004500 | 2024-06-17 12:54PM EDT | 2024-07-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SAVE240802C00004500 | 2024-06-17 2:18PM EDT | 2024-08-02 | 0.17 | - | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SAVE240816C00004500 | 2024-06-17 2:09PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 71 | 423 | 12.50% |
| SAVE240920C00004500 | 2024-06-17 10:58AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 434 | 12.50% |
| SAVE241220C00004500 | 2024-06-18 12:02PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 142 | 193 | 6.25% |
| SAVE250117C00004500 | 2024-06-17 9:35AM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 6.25% |
| SAVE250321C00004500 | 2024-06-05 12:28PM EDT | 2025-03-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 88.48% |
| SAVE250919C00004500 | 2024-05-31 9:30AM EDT | 2025-09-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260618C00004500 | 2024-06-13 2:35PM EDT | 2026-06-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00004500 | 2024-06-18 1:13PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 0.00% |
| SAVE240628P00004500 | 2024-06-18 1:13PM EDT | 2024-06-28 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SAVE240705P00004500 | 2024-06-14 3:43PM EDT | 2024-07-05 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAVE240712P00004500 | 2024-06-13 1:56PM EDT | 2024-07-12 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SAVE240719P00004500 | 2024-06-18 12:16PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 0.00% |
| SAVE240726P00004500 | 2024-06-18 11:36AM EDT | 2024-07-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SAVE240802P00004500 | 2024-06-17 2:26PM EDT | 2024-08-02 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SAVE240816P00004500 | 2024-06-17 11:30AM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 0.00% |
| SAVE240920P00004500 | 2024-06-17 2:10PM EDT | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 2024-12-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 98.24% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 2.76 | 0.00 | - | - | 3 | 51.76% |
| SAVE260116P00004500 | 2024-06-05 12:53PM EDT | 2026-01-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 82.32% |
© 2024 Yahoo. All rights reserved.