Singapore markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4300 -0.03 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621C000010002024-04-11 9:30AM EDT1.004.052.253.450.00--01,300.00%
SAVE240621C000015002024-04-26 9:30AM EDT1.502.182.122.300.00-11737.50%
SAVE240621C000020002024-05-28 9:46AM EDT2.001.810.802.140.00-2018212.50%
SAVE240621C000025002024-06-13 2:47PM EDT2.500.950.731.15-0.06-5.94%4204332.81%
SAVE240621C000030002024-06-14 12:39PM EDT3.000.460.410.52-0.06-11.54%5538662.50%
SAVE240621C000035002024-06-14 3:54PM EDT3.500.140.080.15-0.05-26.32%1,1012,75869.53%
SAVE240621C000040002024-06-14 3:58PM EDT4.000.020.020.04-0.02-50.00%6117,51392.19%
SAVE240621C000045002024-06-14 2:46PM EDT4.500.010.010.04-0.03-75.00%93,962132.81%
SAVE240621C000050002024-06-14 2:57PM EDT5.000.020.010.020.00-2211,940153.13%
SAVE240621C000055002024-06-14 11:28AM EDT5.500.010.000.10-0.02-66.67%4941235.94%
SAVE240621C000060002024-06-14 3:54PM EDT6.000.010.000.010.00-817,267175.00%
SAVE240621C000070002024-06-10 10:13AM EDT7.000.010.000.640.00-1376535.94%
SAVE240621C000075002024-06-12 2:12PM EDT7.500.010.000.030.00-6622,647275.00%
SAVE240621C000090002024-06-13 1:30PM EDT9.000.020.000.100.00-22,546396.88%
SAVE240621C000100002024-06-13 10:56AM EDT10.000.010.000.010.00-1017,984300.00%
SAVE240621C000125002024-06-06 9:30AM EDT12.500.010.000.080.00-252,212475.00%
SAVE240621C000150002024-06-05 1:24PM EDT15.000.010.000.010.00-71,983400.00%
SAVE240621C000175002024-06-12 9:30AM EDT17.500.010.000.010.00-191,864437.50%
SAVE240621C000200002024-06-12 1:11PM EDT20.000.010.000.010.00-15,348462.50%
SAVE240621C000225002024-03-28 9:30AM EDT22.500.070.000.070.00-10478618.75%
SAVE240621C000250002024-05-16 1:58PM EDT25.000.010.000.010.00-102,244512.50%
SAVE240621C000275002024-05-14 12:33PM EDT27.500.010.000.000.00-3061050.00%
SAVE240621C000300002024-05-02 3:59PM EDT30.000.010.000.010.00-4611,865550.00%
SAVE240621C000325002024-05-23 3:39PM EDT32.500.010.000.010.00-28,751575.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621P000010002024-06-12 3:55PM EDT1.000.160.000.530.00--11,071.88%
SAVE240621P000015002024-06-12 3:55PM EDT1.500.260.000.530.00-16756.25%
SAVE240621P000020002024-06-10 11:34AM EDT2.000.010.000.010.00-37187.50%
SAVE240621P000025002024-06-13 1:19PM EDT2.500.020.000.05+0.01+100.00%212,093168.75%
SAVE240621P000030002024-06-14 2:41PM EDT3.000.030.010.03+0.01+50.00%922,33084.38%
SAVE240621P000035002024-06-14 3:54PM EDT3.500.140.140.17-0.04-22.22%5707,54569.53%
SAVE240621P000040002024-06-14 3:36PM EDT4.000.620.530.65+0.05+8.77%372,175109.38%
SAVE240621P000045002024-06-14 3:58PM EDT4.501.031.001.30+0.01+0.98%53401207.81%
SAVE240621P000050002024-06-14 2:44PM EDT5.001.601.501.65+0.08+5.26%3918,312184.38%
SAVE240621P000055002024-04-18 9:57AM EDT5.501.661.782.080.00-22225.00%
SAVE240621P000060002024-05-15 3:16PM EDT6.002.232.373.500.00-1723514.84%
SAVE240621P000070002024-05-21 3:15PM EDT7.003.503.354.400.00--1545.31%
SAVE240621P000075002024-06-14 12:04PM EDT7.504.053.854.25+0.05+1.25%1481262.50%
SAVE240621P000090002024-05-22 2:00PM EDT9.005.255.356.400.00-11642.19%
SAVE240621P000100002024-06-12 3:45PM EDT10.007.146.357.80+0.69+10.70%1298800.00%
SAVE240621P000125002024-06-14 12:04PM EDT12.509.088.8510.30+0.19+2.14%1163880.47%
SAVE240621P000150002024-04-23 10:34AM EDT15.0011.350.000.000.00-380.00%
SAVE240621P000175002024-04-11 11:51AM EDT17.5013.0713.0015.150.00-20553.13%
SAVE240621P000200002024-02-07 4:40PM EDT20.0013.7913.2016.700.00-2303764.06%
SAVE240621P000225002024-01-11 3:45PM EDT22.509.2515.9516.700.00-10100.00%
SAVE240621P000250002024-03-06 10:49AM EDT25.0019.5419.250.000.00-300.00%
SAVE240621P000325002024-01-16 3:57PM EDT32.5025.6024.4527.850.00-230.00%