Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:5.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005000 | 2024-05-15 1:45PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 1,946 | 14,205 | 190.63% |
| SAVE240524C00005000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.10 | 0.12 | 0.13 | -0.21 | -67.74% | 740 | 3,299 | 152.34% |
| SAVE240531C00005000 | 2024-05-15 1:39PM EDT | 2024-05-31 | 0.20 | 0.14 | 0.19 | -0.15 | -42.86% | 283 | 1,050 | 131.25% |
| SAVE240607C00005000 | 2024-05-15 12:04PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.27 | -0.16 | -37.21% | 1,202 | 699 | 132.81% |
| SAVE240614C00005000 | 2024-05-15 12:45PM EDT | 2024-06-14 | 0.34 | 0.27 | 0.32 | -0.17 | -33.33% | 20 | 320 | 128.52% |
| SAVE240621C00005000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.34 | -0.25 | -41.67% | 454 | 11,607 | 124.22% |
| SAVE240628C00005000 | 2024-05-15 12:31PM EDT | 2024-06-28 | 0.36 | 0.34 | 0.45 | -0.04 | -10.00% | 6 | 87 | 125.00% |
| SAVE240719C00005000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.49 | -0.22 | -31.43% | 158 | 5,136 | 115.23% |
| SAVE240816C00005000 | 2024-05-15 12:09PM EDT | 2024-08-16 | 0.60 | 0.56 | 0.61 | -0.29 | -32.58% | 43 | 1,103 | 110.16% |
| SAVE240920C00005000 | 2024-05-15 1:51PM EDT | 2024-09-20 | 0.68 | 0.68 | 0.73 | -0.28 | -29.17% | 73 | 2,076 | 106.64% |
| SAVE241220C00005000 | 2024-05-15 1:30PM EDT | 2024-12-20 | 0.98 | 0.92 | 1.05 | -0.61 | -38.36% | 16 | 113 | 104.10% |
| SAVE250117C00005000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 1.00 | 1.05 | 1.22 | -0.29 | -22.48% | 146 | 3,176 | 109.57% |
| SAVE250321C00005000 | 2024-05-14 3:40PM EDT | 2025-03-21 | 1.54 | 0.72 | 1.27 | 0.00 | - | 1,001 | 1,182 | 88.28% |
| SAVE250620C00005000 | 2024-05-15 12:03PM EDT | 2025-06-20 | 1.40 | 1.27 | 1.41 | -0.27 | -16.17% | 10 | 490 | 98.63% |
| SAVE250919C00005000 | 2024-05-14 2:03PM EDT | 2025-09-19 | 1.92 | 1.19 | 1.50 | 0.00 | - | 14 | 98 | 89.26% |
| SAVE260116C00005000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 1.59 | 1.26 | 1.65 | -0.29 | -15.43% | 2 | 3,167 | 85.74% |
| SAVE260618C00005000 | 2024-05-14 1:12PM EDT | 2026-06-18 | 2.58 | 1.51 | 2.28 | 0.00 | - | 158 | 1,119 | 97.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005000 | 2024-05-15 1:25PM EDT | 2024-05-17 | 0.90 | 0.90 | 1.09 | +0.19 | +26.76% | 98 | 2,243 | 184.38% |
| SAVE240524P00005000 | 2024-05-15 12:22PM EDT | 2024-05-24 | 1.08 | 1.09 | 1.14 | +0.05 | +4.85% | 25 | 98 | 166.41% |
| SAVE240531P00005000 | 2024-05-15 10:07AM EDT | 2024-05-31 | 1.05 | 1.13 | 1.20 | +0.12 | +12.90% | 21 | 41 | 144.53% |
| SAVE240607P00005000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.95 | 1.19 | 1.30 | 0.00 | - | 42 | 73 | 143.36% |
| SAVE240614P00005000 | 2024-05-15 10:03AM EDT | 2024-06-14 | 1.14 | 1.28 | 1.47 | +0.19 | +20.00% | 1 | 77 | 155.08% |
| SAVE240621P00005000 | 2024-05-15 12:01PM EDT | 2024-06-21 | 1.31 | 1.33 | 1.50 | +0.14 | +11.97% | 6 | 18,446 | 148.05% |
| SAVE240719P00005000 | 2024-05-14 12:36PM EDT | 2024-07-19 | 1.42 | 1.45 | 1.56 | +0.32 | +29.09% | 10 | 1,542 | 125.78% |
| SAVE240816P00005000 | 2024-05-14 10:32AM EDT | 2024-08-16 | 1.34 | 1.62 | 1.68 | 0.00 | - | 10 | 11,680 | 123.05% |
| SAVE240920P00005000 | 2024-05-14 9:43AM EDT | 2024-09-20 | 1.50 | 1.53 | 1.85 | 0.00 | - | 11 | 3,796 | 109.18% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 2.01 | 2.50 | 0.00 | - | 1 | 1 | 129.49% |
| SAVE250117P00005000 | 2024-05-15 1:02PM EDT | 2025-01-17 | 2.15 | 2.10 | 2.17 | +0.12 | +5.91% | 60 | 19,840 | 112.70% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 108.59% |
| SAVE250620P00005000 | 2024-05-14 10:08AM EDT | 2025-06-20 | 2.30 | 2.36 | 2.56 | 0.00 | - | 8 | 26,450 | 108.69% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 2.49 | 2.70 | 0.00 | - | 1 | 10 | 105.96% |
| SAVE260116P00005000 | 2024-05-14 3:58PM EDT | 2026-01-16 | 2.60 | 2.63 | 2.79 | 0.00 | - | 859 | 92,661 | 101.27% |
| SAVE260618P00005000 | 2024-05-14 3:31PM EDT | 2026-06-18 | 2.76 | 2.68 | 3.05 | 0.00 | - | 3 | 22,014 | 98.24% |
© 2024 Yahoo. All rights reserved.