Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00002000 | 2024-05-21 11:22AM EDT | 2024-05-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240607C00002000 | 2024-05-16 10:14AM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240621C00002000 | 2024-05-14 12:17PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719C00002000 | 2024-05-16 11:07AM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SAVE241220C00002000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00002000 | 2024-05-20 9:39AM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE250321C00002000 | 2024-05-20 3:04PM EDT | 2025-03-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00002000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240621P00002000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240719P00002000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240816P00002000 | 2024-05-20 1:26PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240920P00002000 | 2024-05-21 2:37PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE241220P00002000 | 2024-05-21 2:53PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAVE250117P00002000 | 2024-05-17 1:29PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE260116P00002000 | 2024-05-21 11:52AM EDT | 2026-01-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.