Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:4.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00004000 | 2024-05-22 11:28AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | -0.01 | -14.29% | 326 | 2,830 | 92.19% |
| SAVE240531C00004000 | 2024-05-22 11:23AM EDT | 2024-05-31 | 0.17 | 0.12 | 0.18 | -0.01 | -5.56% | 71 | 1,227 | 91.41% |
| SAVE240607C00004000 | 2024-05-22 10:59AM EDT | 2024-06-07 | 0.27 | 0.23 | 0.29 | +0.02 | +8.00% | 41 | 425 | 103.91% |
| SAVE240614C00004000 | 2024-05-21 2:22PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.37 | 0.00 | - | 47 | 297 | 103.13% |
| SAVE240621C00004000 | 2024-05-22 11:11AM EDT | 2024-06-21 | 0.37 | 0.35 | 0.43 | +0.01 | +2.78% | 30 | 3,617 | 106.64% |
| SAVE240628C00004000 | 2024-05-21 3:14PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.49 | 0.00 | - | 12 | 81 | 102.34% |
| SAVE240719C00004000 | 2024-05-21 1:14PM EDT | 2024-07-19 | 0.51 | 0.48 | 0.59 | -0.09 | -15.00% | 4 | 2,104 | 100.98% |
| SAVE240816C00004000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 0.72 | 0.64 | 0.75 | +0.06 | +9.09% | 3 | 466 | 104.88% |
| SAVE240920C00004000 | 2024-05-22 11:22AM EDT | 2024-09-20 | 0.84 | 0.70 | 0.88 | +0.06 | +7.69% | 49 | 3,563 | 99.61% |
| SAVE241220C00004000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 1.14 | 1.07 | 1.44 | 0.00 | - | 36 | 319 | 117.38% |
| SAVE250117C00004000 | 2024-05-22 10:03AM EDT | 2025-01-17 | 1.25 | 1.12 | 1.25 | +0.11 | +9.65% | 19 | 1,845 | 104.30% |
| SAVE250321C00004000 | 2024-05-20 10:53AM EDT | 2025-03-21 | 1.44 | 1.11 | 1.50 | 0.00 | - | 1 | 26 | 102.15% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 2.70 | 0.00 | - | 10 | 15 | 92.77% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 1.40 | 4.20 | 0.00 | - | 5 | 5 | 196.09% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.01 | 4.70 | 0.00 | - | 1 | 4 | 138.77% |
| SAVE260618C00004000 | 2024-05-21 3:49PM EDT | 2026-06-18 | 1.79 | 1.38 | 2.67 | 0.00 | - | 108 | 250 | 103.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00004000 | 2024-05-22 10:40AM EDT | 2024-05-24 | 0.24 | 0.20 | 0.27 | -0.06 | -20.00% | 27 | 1,126 | 78.13% |
| SAVE240531P00004000 | 2024-05-22 10:03AM EDT | 2024-05-31 | 0.38 | 0.34 | 0.37 | -0.02 | -5.00% | 2 | 470 | 95.31% |
| SAVE240607P00004000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 0.48 | 0.43 | 0.52 | +0.01 | +2.13% | 1 | 105 | 110.16% |
| SAVE240614P00004000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 0.56 | 0.11 | 0.62 | 0.00 | - | 10 | 56 | 64.06% |
| SAVE240621P00004000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 0.60 | 0.56 | 0.64 | 0.00 | - | 2 | 1,950 | 109.77% |
| SAVE240628P00004000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 0.76 | 0.58 | 0.74 | 0.00 | - | 1 | 30 | 111.72% |
| SAVE240719P00004000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.86 | 0.00 | - | 4 | 345 | 110.94% |
| SAVE240816P00004000 | 2024-05-15 11:05AM EDT | 2024-08-16 | 0.92 | 0.88 | 1.08 | 0.00 | - | 6 | 63 | 117.19% |
| SAVE240920P00004000 | 2024-05-21 2:27PM EDT | 2024-09-20 | 1.14 | 1.01 | 1.17 | 0.00 | - | 29 | 10,711 | 111.91% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 1.30 | 1.53 | 0.00 | - | 4 | 16 | 114.06% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 1.45 | 1.36 | 1.51 | 0.00 | - | 1 | 77 | 108.98% |
| SAVE250321P00004000 | 2024-05-14 10:20AM EDT | 2025-03-21 | 1.52 | 1.49 | 1.74 | 0.00 | - | - | 5 | 111.33% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 1.61 | 2.08 | 0.00 | - | 10 | 30 | 114.26% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 2.38 | 0.00 | - | - | 14 | 62.01% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.58 | 2.06 | 0.00 | - | 24 | 41 | 62.50% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.01 | 3.10 | 0.00 | - | - | 5 | 67.48% |
© 2024 Yahoo. All rights reserved.