Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00007500 | 2024-05-15 2:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 3,005 | 287.50% |
| SAVE240524C00007500 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.14 | -0.14 | -93.33% | 2 | 231 | 259.38% |
| SAVE240531C00007500 | 2024-05-15 10:43AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 24 | 22 | 170.31% |
| SAVE240607C00007500 | 2024-05-15 2:05PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.07 | -0.15 | -71.43% | 1 | 67 | 143.75% |
| SAVE240621C00007500 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 140 | 22,416 | 149.22% |
| SAVE240719C00007500 | 2024-05-15 10:25AM EDT | 2024-07-19 | 0.18 | 0.11 | 0.25 | -0.08 | -30.77% | 6 | 3,827 | 125.78% |
| SAVE240816C00007500 | 2024-05-15 2:35PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.29 | -0.17 | -42.50% | 7 | 3,720 | 116.41% |
| SAVE240920C00007500 | 2024-05-15 11:44AM EDT | 2024-09-20 | 0.33 | 0.26 | 0.37 | -0.17 | -34.00% | 22 | 2,273 | 108.59% |
| SAVE250117C00007500 | 2024-05-15 3:40PM EDT | 2025-01-17 | 0.59 | 0.52 | 0.72 | -0.20 | -25.32% | 174 | 4,113 | 103.71% |
| SAVE250321C00007500 | 2024-05-13 3:02PM EDT | 2025-03-21 | 0.93 | 0.63 | 0.87 | 0.00 | - | 10 | 569 | 101.56% |
| SAVE250620C00007500 | 2024-05-15 11:29AM EDT | 2025-06-20 | 0.92 | 0.82 | 1.87 | -0.40 | -30.30% | 4 | 1,317 | 124.51% |
| SAVE250919C00007500 | 2024-05-15 2:49PM EDT | 2025-09-19 | 1.02 | 0.00 | 1.08 | -0.33 | -24.44% | 11 | 36 | 69.04% |
| SAVE260116C00007500 | 2024-05-15 2:38PM EDT | 2026-01-16 | 1.16 | 0.96 | 1.33 | -0.62 | -34.83% | 1 | 1,921 | 91.31% |
| SAVE260618C00007500 | 2024-05-14 9:57AM EDT | 2026-06-18 | 1.73 | 1.23 | 1.70 | 0.00 | - | 1 | 608 | 95.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 2024-05-17 | 4.00 | 3.30 | 4.35 | 0.00 | - | 1 | 8 | 768.75% |
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.35 | 3.35 | 3.55 | 0.00 | - | 11 | 0 | 175.00% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.45 | 3.80 | 0.00 | - | - | 0 | 250.00% |
| SAVE240621P00007500 | 2024-05-15 11:06AM EDT | 2024-06-21 | 3.50 | 3.55 | 3.70 | +0.40 | +12.90% | 3 | 1,341 | 167.19% |
| SAVE240719P00007500 | 2024-05-14 9:39AM EDT | 2024-07-19 | 3.23 | 2.92 | 3.75 | 0.00 | - | 25 | 990 | 150.78% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 2024-08-16 | 4.10 | 3.70 | 3.95 | 0.00 | - | 1 | 2,883 | 137.31% |
| SAVE240920P00007500 | 2024-05-14 10:20AM EDT | 2024-09-20 | 3.39 | 3.80 | 3.90 | 0.00 | - | 135 | 2,666 | 120.12% |
| SAVE250117P00007500 | 2024-05-15 2:01PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.20 | +0.40 | +10.67% | 91 | 6,739 | 108.79% |
| SAVE250321P00007500 | 2024-05-14 12:14PM EDT | 2025-03-21 | 4.00 | 4.15 | 4.35 | 0.00 | - | 1 | 68 | 105.66% |
| SAVE250620P00007500 | 2024-05-15 10:55AM EDT | 2025-06-20 | 4.35 | 3.00 | 5.75 | +0.19 | +4.57% | 1 | 734 | 100.29% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 2.85 | 6.40 | +0.20 | +4.71% | 2 | 52 | 103.91% |
| SAVE260116P00007500 | 2024-05-14 12:53PM EDT | 2026-01-16 | 4.40 | 4.50 | 4.70 | 0.00 | - | 1 | 2,133 | 91.99% |
| SAVE260618P00007500 | 2024-05-15 3:57PM EDT | 2026-06-18 | 4.75 | 3.90 | 4.80 | +0.75 | +23.08% | 1 | 738 | 71.68% |
© 2024 Yahoo. All rights reserved.