Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:5.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00005500 | 2024-05-15 1:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.12 | -0.10 | -90.91% | 367 | 3,250 | 278.13% |
| SAVE240524C00005500 | 2024-05-15 2:22PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 372 | 801 | 160.94% |
| SAVE240531C00005500 | 2024-05-15 2:03PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.14 | -0.17 | -60.71% | 30 | 244 | 139.06% |
| SAVE240607C00005500 | 2024-05-15 11:46AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.19 | -0.17 | -45.95% | 63 | 140 | 135.16% |
| SAVE240614C00005500 | 2024-05-15 2:04PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.29 | -0.48 | -69.57% | 6 | 183 | 136.72% |
| SAVE240621C00005500 | 2024-05-15 2:39PM EDT | 2024-06-21 | 0.24 | 0.06 | 0.25 | -0.21 | -46.67% | 31 | 538 | 103.52% |
| SAVE240628C00005500 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.38 | -0.24 | -45.28% | 1 | 13 | 103.13% |
| SAVE240719C00005500 | 2024-05-15 11:37AM EDT | 2024-07-19 | 0.39 | 0.31 | 0.37 | -0.25 | -39.06% | 16 | 101 | 110.16% |
| SAVE240816C00005500 | 2024-05-14 3:10PM EDT | 2024-08-16 | 0.72 | 0.43 | 0.50 | 0.00 | - | 64 | 422 | 108.40% |
| SAVE240920C00005500 | 2024-05-15 2:13PM EDT | 2024-09-20 | 0.57 | 0.35 | 0.59 | -0.45 | -44.12% | 16 | 124 | 93.16% |
| SAVE241220C00005500 | 2024-05-14 2:16PM EDT | 2024-12-20 | 1.25 | 0.82 | 1.71 | 0.00 | - | 3 | 25 | 135.16% |
| SAVE250117C00005500 | 2024-05-14 9:31AM EDT | 2025-01-17 | 1.23 | 0.87 | 0.96 | 0.00 | - | 1 | 248 | 100.78% |
| SAVE250321C00005500 | 2024-05-14 11:40AM EDT | 2025-03-21 | 1.63 | 0.12 | 2.00 | 0.00 | - | 12 | 47 | 99.80% |
| SAVE250620C00005500 | 2024-05-06 10:11AM EDT | 2025-06-20 | 0.85 | 0.00 | 1.26 | 0.00 | - | - | 10 | 62.31% |
| SAVE260618C00005500 | 2024-05-13 2:40PM EDT | 2026-06-18 | 2.00 | 0.01 | 5.00 | 0.00 | - | 5 | 13 | 134.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00005500 | 2024-05-14 10:42AM EDT | 2024-05-17 | 0.96 | 1.34 | 1.98 | 0.00 | - | 2 | 3 | 423.44% |
| SAVE240524P00005500 | 2024-05-15 10:17AM EDT | 2024-05-24 | 1.54 | 1.55 | 1.60 | +0.34 | +28.33% | 27 | 29 | 192.19% |
| SAVE240531P00005500 | 2024-05-15 10:53AM EDT | 2024-05-31 | 1.55 | 1.57 | 1.67 | +0.06 | +4.03% | 4 | 4 | 164.06% |
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 2024-06-07 | 1.26 | 1.65 | 1.79 | 0.00 | - | 1 | 1 | 166.80% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 2024-06-14 | 1.64 | 1.69 | 1.82 | +0.16 | +10.81% | 1 | 1 | 155.08% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.75 | 1.84 | 0.00 | - | 2 | 2 | 148.44% |
| SAVE240628P00005500 | 2024-05-14 1:24PM EDT | 2024-06-28 | 1.50 | 1.79 | 2.20 | 0.00 | - | 436 | 471 | 173.05% |
| SAVE240719P00005500 | 2024-05-14 11:01AM EDT | 2024-07-19 | 1.58 | 1.90 | 1.98 | 0.00 | - | 1 | 6 | 134.77% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 1.98 | 2.11 | 0.00 | - | - | 1 | 125.98% |
| SAVE240920P00005500 | 2024-05-14 12:16PM EDT | 2024-09-20 | 1.82 | 2.08 | 2.19 | 0.00 | - | 2 | 79 | 116.99% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 2025-01-17 | 2.19 | 2.46 | 2.62 | 0.00 | - | 1 | 1 | 114.75% |
© 2024 Yahoo. All rights reserved.