Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003000 | 2024-05-15 1:09PM EDT | 2024-05-17 | 1.05 | 0.85 | 1.30 | -0.47 | -30.92% | 1 | 880 | 206.25% |
| SAVE240524C00003000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 1.79 | 0.95 | 1.10 | 0.00 | - | 1 | 189 | 143.75% |
| SAVE240531C00003000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 1.15 | 0.95 | 1.52 | -0.71 | -38.17% | 5 | 52 | 183.59% |
| SAVE240607C00003000 | 2024-05-14 2:12PM EDT | 2024-06-07 | 1.69 | 1.06 | 1.21 | 0.00 | - | 3 | 8 | 112.50% |
| SAVE240614C00003000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 1.39 | 1.07 | 1.31 | -0.49 | -26.06% | 1 | 24 | 120.31% |
| SAVE240621C00003000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 1.16 | 0.99 | 1.24 | -0.37 | -24.18% | 10 | 274 | 80.47% |
| SAVE240719C00003000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 1.53 | 1.21 | 1.37 | -0.32 | -17.30% | 2 | 13 | 105.47% |
| SAVE240816C00003000 | 2024-05-15 12:04PM EDT | 2024-08-16 | 1.42 | 1.34 | 1.44 | -0.48 | -25.26% | 17 | 48 | 105.86% |
| SAVE240920C00003000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 1.48 | 1.45 | 1.57 | -0.47 | -24.10% | 35 | 124 | 107.81% |
| SAVE241220C00003000 | 2024-05-14 12:27PM EDT | 2024-12-20 | 2.50 | 1.66 | 2.05 | 0.00 | - | 10 | 18 | 119.73% |
| SAVE250117C00003000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 2.20 | 1.56 | 1.82 | 0.00 | - | 4 | 46 | 96.09% |
| SAVE250321C00003000 | 2024-05-15 10:05AM EDT | 2025-03-21 | 2.16 | 1.56 | 2.21 | +0.61 | +39.35% | 1 | 8 | 103.52% |
| SAVE250620C00003000 | 2024-05-15 1:39PM EDT | 2025-06-20 | 1.76 | 1.86 | 2.08 | -0.24 | -12.00% | 2 | 26 | 97.85% |
| SAVE260116C00003000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 1.77 | 0.20 | 5.00 | 0.00 | - | 7 | 17 | 124.02% |
| SAVE260618C00003000 | 2024-05-07 10:49AM EDT | 2026-06-18 | 2.50 | 0.00 | 4.95 | +0.41 | +19.62% | 1 | 4 | 102.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003000 | 2024-05-15 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,650 | 175.00% |
| SAVE240524P00003000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 106 | 660 | 121.88% |
| SAVE240531P00003000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 524 | 120.31% |
| SAVE240607P00003000 | 2024-05-15 12:28PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.15 | -0.07 | -46.67% | 12 | 108 | 128.13% |
| SAVE240614P00003000 | 2024-05-14 12:16PM EDT | 2024-06-14 | 0.11 | 0.13 | 0.20 | 0.00 | - | 3 | 57 | 132.81% |
| SAVE240621P00003000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.18 | +0.03 | +25.00% | 367 | 5,026 | 121.09% |
| SAVE240719P00003000 | 2024-05-14 12:48PM EDT | 2024-07-19 | 0.35 | 0.29 | 0.38 | +0.10 | +40.00% | 10 | 143 | 127.34% |
| SAVE240816P00003000 | 2024-05-14 1:08PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.48 | +0.08 | +21.62% | 2 | 210 | 126.17% |
| SAVE240920P00003000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 0.56 | 0.53 | 0.59 | +0.05 | +9.80% | 20 | 1,233 | 123.44% |
| SAVE241220P00003000 | 2024-05-14 2:52PM EDT | 2024-12-20 | 0.76 | 0.76 | 0.87 | 0.00 | - | 1 | 19 | 121.88% |
| SAVE250117P00003000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 0.85 | 0.81 | 0.90 | 0.00 | - | 1 | 8 | 118.95% |
| SAVE250321P00003000 | 2024-05-14 3:42PM EDT | 2025-03-21 | 1.09 | 0.34 | 1.12 | 0.00 | - | 3 | 5 | 94.92% |
| SAVE250620P00003000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 1.00 | 0.00 | 1.23 | -0.17 | -14.53% | 1 | 622 | 74.22% |
| SAVE260116P00003000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 0.78 | 0.00 | 4.00 | 0.00 | - | 12 | 17 | 164.06% |
| SAVE260618P00003000 | 2024-05-14 12:28PM EDT | 2026-06-18 | 1.73 | 0.00 | 2.77 | 0.00 | - | 24 | 0 | 100.49% |
© 2024 Yahoo. All rights reserved.