Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,690.48 +578.52 (+0.86%) CMC Crypto 200
1,424.84 -3.73 (-0.26%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116C00000500 | 2024-04-18 3:48PM EDT | 0.50 | 3.66 | 1.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2.50 | 2.20 | 1.75 | 3.90 | 0.00 | - | 20 | 338 | 170.90% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 3.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 146.88% |
| SAVE260116C00003500 | 2024-05-22 9:36AM EDT | 3.50 | 2.47 | 1.50 | 2.26 | -0.03 | -1.20% | 2 | 2 | 106.84% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 4.00 | 1.87 | 0.01 | 4.70 | 0.00 | - | 1 | 4 | 149.80% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 4.50 | 1.75 | 0.65 | 4.60 | 0.00 | - | 1 | 2 | 178.91% |
| SAVE260116C00005000 | 2024-05-29 2:32PM EDT | 5.00 | 1.40 | 1.20 | 1.45 | 0.00 | - | 105 | 3,198 | 93.36% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 5.50 | 1.50 | 0.00 | 1.81 | 0.00 | - | 1 | 1 | 75.49% |
| SAVE260116C00007500 | 2024-05-31 1:08PM EDT | 7.50 | 0.91 | 0.50 | 1.18 | +0.01 | +1.11% | 2 | 1,933 | 87.40% |
| SAVE260116C00010000 | 2024-05-31 3:23PM EDT | 10.00 | 0.58 | 0.36 | 0.70 | -0.12 | -17.14% | 5 | 844 | 82.62% |
| SAVE260116C00012500 | 2024-05-15 2:58PM EDT | 12.50 | 0.64 | 0.39 | 0.84 | 0.00 | - | 10 | 218 | 96.39% |
| SAVE260116C00015000 | 2024-05-31 3:23PM EDT | 15.00 | 0.25 | 0.00 | 0.44 | -0.12 | -32.43% | 5 | 1,572 | 76.56% |
| SAVE260116C00017500 | 2024-05-14 1:55PM EDT | 17.50 | 0.64 | 0.11 | 0.79 | 0.00 | - | 2 | 136 | 98.63% |
| SAVE260116C00020000 | 2024-05-28 10:52AM EDT | 20.00 | 0.05 | 0.05 | 0.99 | 0.00 | - | 1 | 978 | 107.62% |
| SAVE260116C00022500 | 2024-04-16 9:52AM EDT | 22.50 | 0.30 | 0.07 | 0.00 | 0.00 | - | 6 | 25 | 64.84% |
| SAVE260116C00025000 | 2024-05-23 1:59PM EDT | 25.00 | 0.20 | 0.03 | 0.77 | 0.00 | - | 1 | 122 | 107.03% |
| SAVE260116C00027500 | 2024-05-15 10:54AM EDT | 27.50 | 0.29 | 0.02 | 0.97 | 0.00 | - | 10 | 134 | 116.50% |
| SAVE260116C00030000 | 2024-05-30 3:19PM EDT | 30.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 2,770 | 103.32% |
| SAVE260116C00032500 | 2024-05-28 2:01PM EDT | 32.50 | 0.15 | 0.10 | 0.29 | 0.00 | - | 1 | 680 | 98.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE260116P00001000 | 2024-04-16 12:26PM EDT | 1.00 | 0.31 | 0.00 | 3.25 | 0.00 | - | - | 50 | 0.00% |
| SAVE260116P00001500 | 2024-04-26 10:03AM EDT | 1.50 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 223.05% |
| SAVE260116P00002000 | 2024-05-23 2:42PM EDT | 2.00 | 0.73 | 0.70 | 0.83 | 0.00 | - | 1 | 7 | 112.11% |
| SAVE260116P00002500 | 2024-05-30 3:23PM EDT | 2.50 | 1.00 | 0.96 | 1.10 | 0.00 | - | 256 | 11,636 | 107.03% |
| SAVE260116P00003000 | 2024-05-30 11:08AM EDT | 3.00 | 1.32 | 1.20 | 1.35 | -0.03 | -2.22% | 1 | 32 | 99.90% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 3.50 | 1.53 | 0.00 | 2.75 | 0.00 | - | 12 | 22 | 83.40% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 4.00 | 2.13 | 0.00 | 2.66 | 0.00 | - | 24 | 41 | 60.35% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 4.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE260116P00005000 | 2024-05-30 11:06AM EDT | 5.00 | 2.70 | 2.55 | 2.92 | 0.00 | - | 325 | 92,461 | 96.78% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 5.50 | 3.10 | 2.67 | 3.95 | 0.00 | - | 2 | 8 | 106.25% |
| SAVE260116P00007500 | 2024-05-30 11:07AM EDT | 7.50 | 4.60 | 3.90 | 5.35 | 0.00 | - | 12 | 2,122 | 83.98% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 10.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 44.53% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 12.50 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 83.40% |
| SAVE260116P00015000 | 2024-04-04 12:15PM EDT | 15.00 | 10.55 | 10.40 | 11.50 | 0.00 | - | 7 | 156 | 70.31% |
| SAVE260116P00017500 | 2024-01-17 10:37AM EDT | 17.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SAVE260116P00020000 | 2024-02-26 1:47PM EDT | 20.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SAVE260116P00022500 | 2024-01-17 4:52PM EDT | 22.50 | 16.87 | 14.50 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| SAVE260116P00025000 | 2024-01-17 11:27AM EDT | 25.00 | 19.40 | 16.50 | 20.35 | 0.00 | - | 489 | 455 | 0.00% |
| SAVE260116P00027500 | 2024-01-17 11:22AM EDT | 27.50 | 21.90 | 19.00 | 24.00 | 0.00 | - | 232 | 215 | 89.26% |
| SAVE260116P00030000 | 2024-01-17 11:00AM EDT | 30.00 | 24.15 | 21.50 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| SAVE260116P00032500 | 2023-10-25 1:47PM EDT | 32.50 | 16.15 | 17.50 | 22.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.