Singapore markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Real-time 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE241220C000010002024-06-12 3:42PM EDT1.002.571.882.700.00-1656197.66%
SAVE241220C000015002024-06-14 3:18PM EDT1.502.051.962.28-0.35-14.58%2002118.75%
SAVE241220C000020002024-06-14 3:24PM EDT2.001.751.412.27-0.29-14.22%20012126.37%
SAVE241220C000025002024-06-10 11:46AM EDT2.501.521.331.470.00-112100.39%
SAVE241220C000030002024-06-14 11:37AM EDT3.001.231.011.22-0.04-3.15%33295.31%
SAVE241220C000035002024-06-14 1:31PM EDT3.500.960.921.02-0.12-11.11%1276101.17%
SAVE241220C000040002024-06-14 1:16PM EDT4.000.810.780.85-0.16-16.49%4303101.76%
SAVE241220C000045002024-06-14 10:33AM EDT4.500.650.420.74-0.10-13.33%68191.02%
SAVE241220C000050002024-06-14 2:37PM EDT5.000.590.400.630.00-1151095.12%
SAVE241220C000055002024-06-13 11:41AM EDT5.500.560.070.550.00-16882.03%
SAVE241220C000060002024-06-13 2:34PM EDT6.000.470.060.48+0.02+4.44%226984.77%
SAVE241220C000070002024-06-14 11:45AM EDT7.000.330.250.36-0.02-5.71%2330101.17%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE241220P000010002024-06-13 3:43PM EDT1.000.120.050.100.00-105132.81%
SAVE241220P000015002024-05-29 11:50AM EDT1.500.160.000.500.00-17141.80%
SAVE241220P000020002024-06-14 3:01PM EDT2.000.350.320.37+0.02+6.06%29143120.31%
SAVE241220P000025002024-06-14 2:55PM EDT2.500.530.510.56+0.05+10.42%4261113.67%
SAVE241220P000030002024-06-04 9:30AM EDT3.000.740.460.81-0.07-8.64%15492.97%
SAVE241220P000035002024-06-04 3:02PM EDT3.500.980.891.860.00-123141.60%
SAVE241220P000040002024-06-14 12:29PM EDT4.001.351.132.17+0.03+2.27%10345132.42%
SAVE241220P000045002024-06-05 1:15PM EDT4.501.421.622.530.00-29137.31%
SAVE241220P000050002024-06-07 11:53AM EDT5.002.021.292.910.00-13499.80%
SAVE241220P000060002024-06-10 2:31PM EDT6.002.952.743.500.00-343118.75%
SAVE241220P000070002024-05-30 9:41AM EDT7.003.493.203.900.00-16107.81%