Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:2.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00002500 | 2024-05-15 10:46AM EDT | 2024-05-17 | 1.49 | 1.50 | 1.58 | -0.42 | -21.99% | 1 | 66 | 356.25% |
| SAVE240524C00002500 | 2024-05-10 10:54AM EDT | 2024-05-24 | 1.46 | 0.91 | 1.97 | 0.00 | - | 1 | 145 | 489.84% |
| SAVE240531C00002500 | 2024-05-15 10:49AM EDT | 2024-05-31 | 1.79 | 1.44 | 1.64 | +0.49 | +37.69% | 1 | 3 | 200.00% |
| SAVE240607C00002500 | 2024-05-03 12:20PM EDT | 2024-06-07 | 1.41 | 1.40 | 1.64 | 0.00 | - | 1 | 1 | 168.75% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 1.44 | 1.62 | 0.00 | - | - | 1 | 137.50% |
| SAVE240621C00002500 | 2024-05-14 12:22PM EDT | 2024-06-21 | 2.45 | 1.19 | 1.73 | 0.00 | - | 2 | 230 | 171.09% |
| SAVE240719C00002500 | 2024-05-15 1:52PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.69 | -0.80 | -32.65% | 11 | 515 | 103.13% |
| SAVE240816C00002500 | 2024-05-14 12:17PM EDT | 2024-08-16 | 2.50 | 1.46 | 1.80 | 0.00 | - | 2 | 112 | 82.03% |
| SAVE240920C00002500 | 2024-05-15 12:30PM EDT | 2024-09-20 | 1.83 | 1.74 | 1.98 | -0.67 | -26.80% | 2 | 564 | 117.19% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.55 | 2.62 | 0.00 | - | 9 | 10 | 119.53% |
| SAVE250117C00002500 | 2024-05-15 1:11PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.36 | -0.63 | -23.95% | 16 | 1,066 | 121.09% |
| SAVE250321C00002500 | 2024-05-13 10:42AM EDT | 2025-03-21 | 2.34 | 1.50 | 2.19 | 0.00 | - | 3 | 24 | 73.83% |
| SAVE250620C00002500 | 2024-05-14 12:05PM EDT | 2025-06-20 | 2.96 | 2.09 | 2.26 | 0.00 | - | 8 | 112 | 96.88% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.40 | 5.00 | 0.00 | - | - | 1 | 134.77% |
| SAVE260116C00002500 | 2024-05-07 9:35AM EDT | 2026-01-16 | 2.10 | 2.06 | 2.68 | 0.00 | - | 1 | 278 | 93.75% |
| SAVE260618C00002500 | 2024-05-15 1:25PM EDT | 2026-06-18 | 2.72 | 1.87 | 3.60 | -0.13 | -4.56% | 1 | 528 | 110.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00002500 | 2024-05-15 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,591 | 250.00% |
| SAVE240524P00002500 | 2024-05-10 9:58AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 50 | 105 | 168.75% |
| SAVE240531P00002500 | 2024-05-14 3:46PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 19 | 154.69% |
| SAVE240607P00002500 | 2024-05-09 10:43AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 56 | 190.63% |
| SAVE240614P00002500 | 2024-05-13 3:20PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.10 | 0.00 | - | 47 | 71 | 137.50% |
| SAVE240621P00002500 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 1 | 12,154 | 124.22% |
| SAVE240719P00002500 | 2024-05-15 9:43AM EDT | 2024-07-19 | 0.17 | 0.17 | 0.21 | -0.01 | -5.56% | 3 | 8,418 | 132.42% |
| SAVE240816P00002500 | 2024-05-14 1:08PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.31 | 0.00 | - | 9 | 286 | 129.69% |
| SAVE240920P00002500 | 2024-05-13 12:30PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.40 | 0.00 | - | 2 | 977 | 129.49% |
| SAVE241220P00002500 | 2024-05-15 12:25PM EDT | 2024-12-20 | 0.57 | 0.55 | 0.64 | +0.05 | +9.62% | 10 | 153 | 127.15% |
| SAVE250117P00002500 | 2024-05-15 9:30AM EDT | 2025-01-17 | 0.66 | 0.63 | 0.68 | +0.02 | +3.13% | 18 | 64,618 | 127.15% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.72 | 0.82 | 0.00 | - | 5 | 60 | 126.17% |
| SAVE250620P00002500 | 2024-05-14 3:20PM EDT | 2025-06-20 | 0.86 | 0.84 | 1.05 | 0.00 | - | 23 | 15,848 | 128.13% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.93 | 1.68 | 0.00 | - | 10 | 4,021 | 150.39% |
| SAVE260116P00002500 | 2024-05-14 3:34PM EDT | 2026-01-16 | 1.06 | 1.02 | 1.13 | 0.00 | - | 6 | 11,226 | 114.65% |
| SAVE260618P00002500 | 2024-05-14 1:03PM EDT | 2026-06-18 | 1.21 | 1.05 | 1.27 | 0.00 | - | 2 | 8,019 | 108.98% |
© 2024 Yahoo. All rights reserved.