Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00006000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 554 | 2,522 | 250.00% |
| SAVE240524C00006000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.07 | -0.09 | -81.82% | 113 | 1,426 | 164.06% |
| SAVE240531C00006000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.17 | -0.12 | -54.55% | 46 | 1,066 | 162.50% |
| SAVE240607C00006000 | 2024-05-15 3:22PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.15 | -0.16 | -57.14% | 127 | 1,880 | 142.19% |
| SAVE240614C00006000 | 2024-05-14 1:23PM EDT | 2024-06-14 | 0.01 | 0.15 | 0.23 | -0.34 | -97.14% | 2 | 209 | 142.97% |
| SAVE240621C00006000 | 2024-05-15 2:58PM EDT | 2024-06-21 | 0.18 | 0.19 | 0.21 | -0.16 | -47.06% | 188 | 17,110 | 131.64% |
| SAVE240628C00006000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.29 | -0.42 | -65.62% | 21 | 192 | 107.81% |
| SAVE240719C00006000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 0.15 | 0.17 | 0.28 | -0.49 | -76.56% | 3 | 207 | 104.30% |
| SAVE240816C00006000 | 2024-05-15 12:50PM EDT | 2024-08-16 | 0.39 | 0.36 | 0.47 | -0.23 | -37.10% | 13 | 409 | 113.87% |
| SAVE240920C00006000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 0.47 | 0.32 | 0.55 | -0.26 | -35.62% | 27 | 354 | 99.41% |
| SAVE241220C00006000 | 2024-05-15 1:32PM EDT | 2024-12-20 | 0.80 | 0.50 | 0.80 | -0.55 | -40.74% | 25 | 220 | 93.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00006000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 2.01 | 1.81 | 2.96 | +0.51 | +34.00% | 18 | 29 | 659.38% |
| SAVE240524P00006000 | 2024-05-13 10:41AM EDT | 2024-05-24 | 1.80 | 1.89 | 2.18 | 0.00 | - | 1 | 1 | 200.00% |
| SAVE240531P00006000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 2.35 | 2.01 | 2.20 | 0.00 | - | 4 | 0 | 183.59% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 2.50 | 2.05 | 2.24 | 0.00 | - | - | 1 | 167.19% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 2.23 | 2.16 | 2.33 | +0.55 | +32.74% | 17 | 6 | 155.86% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 2024-07-19 | 1.83 | 2.24 | 2.45 | 0.00 | - | 1 | 1 | 134.38% |
| SAVE240920P00006000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 2.55 | 2.37 | 2.63 | 0.00 | - | 1 | 159 | 113.09% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 2.91 | 2.75 | 2.93 | 0.00 | - | - | 40 | 113.87% |
© 2024 Yahoo. All rights reserved.