NYSE - Nasdaq Real Time Price • USD
Spirit Airlines, Inc. (SAVE)
At close: 3:59 PM EDT
After hours: 4:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 4/26/2024 1:39 PM | 1.5 | 2.12 | 2.01 | 2.67 | 0.00 | 0.00% | 1 | 2 | 1,625.00% |
| SAVE240503C00002000 | 5/3/2024 7:30 PM | 2 | 1.37 | 1.19 | 2.53 | -0.31 | -18.45% | 2 | 7 | 1,243.75% |
| SAVE240503C00002500 | 4/29/2024 1:40 PM | 2.5 | 1.19 | 0.95 | 1.99 | 0.00 | 0.00% | 1 | 8 | 1,134.38% |
| SAVE240503C00003000 | 5/3/2024 7:30 PM | 3 | 0.71 | 0.39 | 1.50 | 0.06 | 9.23% | 20 | 34 | 753.13% |
| SAVE240503C00003500 | 5/3/2024 7:51 PM | 3.5 | 0.18 | 0.16 | 0.39 | -0.01 | -5.26% | 619 | 1,479 | 206.25% |
| SAVE240503C00004000 | 5/3/2024 7:52 PM | 4 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 322 | 5,508 | 93.75% |
| SAVE240503C00004500 | 5/3/2024 2:14 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,270 | 193.75% |
| SAVE240503C00005000 | 5/3/2024 7:26 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 1,633 | 275.00% |
| SAVE240503C00005500 | 5/2/2024 2:09 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,326 | 350.00% |
| SAVE240503C00006000 | 5/2/2024 2:42 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 753 | 425.00% |
| SAVE240503C00006500 | 4/22/2024 5:28 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 714 | 475.00% |
| SAVE240503C00007000 | 4/23/2024 5:34 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 293 | 525.00% |
| SAVE240503C00007500 | 4/9/2024 4:03 PM | 7.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 376 | 831.25% |
| SAVE240503C00008000 | 4/4/2024 1:39 PM | 8 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 151 | 625.00% |
| SAVE240503C00009000 | 4/1/2024 2:33 PM | 9 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 48 | 700.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 4/30/2024 1:33 PM | 2 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 105 | 993.75% |
| SAVE240503P00002500 | 5/2/2024 1:30 PM | 2.5 | 0.02 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 50 | 1,125.00% |
| SAVE240503P00003000 | 5/3/2024 5:51 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 480 | 225.00% |
| SAVE240503P00003500 | 5/3/2024 6:20 PM | 3.5 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 601 | 2,163 | 75.00% |
| SAVE240503P00004000 | 5/3/2024 7:40 PM | 4 | 0.28 | 0.25 | 0.35 | -0.04 | -12.50% | 50 | 195 | 75.00% |
| SAVE240503P00004500 | 5/3/2024 7:45 PM | 4.5 | 0.73 | 0.44 | 1.31 | -0.10 | -12.05% | 18 | 78 | 393.75% |
| SAVE240503P00005000 | 5/1/2024 6:04 PM | 5 | 1.54 | 1.05 | 2.03 | 0.00 | 0.00% | 13 | 0 | 792.19% |
| SAVE240503P00005500 | 5/2/2024 1:30 PM | 5.5 | 2.02 | 1.17 | 2.58 | 0.00 | 0.00% | 1 | 1 | 615.63% |
| SAVE240503P00006000 | 5/2/2024 7:58 PM | 6 | 2.30 | 1.66 | 2.98 | 0.00 | 0.00% | 14 | 0 | 525.00% |
| SAVE240503P00006500 | 5/1/2024 1:32 PM | 6.5 | 2.98 | 2.56 | 3.15 | 0.00 | 0.00% | 1 | 0 | 725.00% |
| SAVE240503P00007000 | 4/16/2024 5:44 PM | 7 | 2.81 | 2.66 | 4.15 | 0.00 | 0.00% | 11 | 0 | 925.00% |
| SAVE240503P00007500 | 3/25/2024 7:25 PM | 7.5 | 2.91 | 3.70 | 4.05 | 0.00 | 0.00% | 1 | 0 | 912.50% |
Related Tickers
JBLU JetBlue Airways Corporation
5.80
+0.52%
LUV Southwest Airlines Co.
26.15
-0.98%
ULCC Frontier Group Holdings, Inc.
5.76
-3.03%
AAL American Airlines Group Inc.
13.85
-0.07%
UAL United Airlines Holdings, Inc.
51.63
-0.11%
DAL Delta Air Lines, Inc.
51.56
+1.04%
ALK Alaska Air Group, Inc.
42.68
-0.05%
HA Hawaiian Holdings, Inc.
12.51
-0.40%
ALGT Allegiant Travel Company
55.63
+2.32%
SKYW SkyWest, Inc.
75.33
+0.47%