NYSE - Nasdaq Real Time Price • USD
Spirit Airlines, Inc. (SAVE)
As of 1:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240426C00001500 | 4/23/2024 4:44 PM | 1.5 | 2.28 | 2.22 | 2.27 | -0.22 | -8.80% | 3 | 5 | 50.00% |
| SAVE240426C00002000 | 4/19/2024 3:10 PM | 2 | 2.04 | 1.71 | 1.79 | 0.00 | 0.00% | 1 | 3 | 275.00% |
| SAVE240426C00002500 | 4/22/2024 5:14 PM | 2.5 | 1.36 | 1.22 | 1.27 | -0.07 | -4.90% | 20 | 3 | 50.00% |
| SAVE240426C00003000 | 4/23/2024 4:25 PM | 3 | 0.73 | 0.74 | 0.78 | -0.29 | -28.43% | 11 | 38 | 143.75% |
| SAVE240426C00003500 | 4/23/2024 5:26 PM | 3.5 | 0.33 | 0.31 | 0.33 | -0.09 | -21.43% | 223 | 161 | 112.50% |
| SAVE240426C00004000 | 4/23/2024 5:29 PM | 4 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 2,574 | 3,034 | 110.94% |
| SAVE240426C00004500 | 4/23/2024 5:27 PM | 4.5 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 761 | 3,972 | 134.38% |
| SAVE240426C00005000 | 4/23/2024 5:20 PM | 5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 2,224 | 137.50% |
| SAVE240426C00005500 | 4/23/2024 4:42 PM | 5.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 37 | 1,086 | 206.25% |
| SAVE240426C00006000 | 4/23/2024 4:51 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 378 | 200.00% |
| SAVE240426C00006500 | 4/19/2024 2:13 PM | 6.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 678 | 256.25% |
| SAVE240426C00007000 | 4/22/2024 5:01 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,039 | 262.50% |
| SAVE240426C00007500 | 4/22/2024 1:33 PM | 7.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 193 | 381.25% |
| SAVE240426C00008000 | 4/9/2024 5:53 PM | 8 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 17 | 299 | 668.75% |
| SAVE240426C00008500 | 3/19/2024 5:50 PM | 8.5 | 0.01 | 0.00 | 0.86 | 0.00 | 0.00% | 12 | 15 | 831.25% |
| SAVE240426C00009000 | 4/8/2024 6:48 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 413 | 350.00% |
| SAVE240426C00010000 | 4/8/2024 3:00 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 192 | 375.00% |
| SAVE240426C00010500 | 3/19/2024 2:19 PM | 10.5 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 6 | 500.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240426P00002000 | 3/11/2024 4:26 PM | 2 | 0.03 | 0.00 | 0.25 | 0.00 | 0.00% | 312 | 311 | 578.13% |
| SAVE240426P00002500 | 4/3/2024 7:30 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 43 | 187.50% |
| SAVE240426P00003000 | 4/23/2024 5:00 PM | 3 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 54 | 112.50% |
| SAVE240426P00003500 | 4/23/2024 5:16 PM | 3.5 | 0.08 | 0.06 | 0.08 | 0.03 | 60.00% | 519 | 912 | 109.38% |
| SAVE240426P00004000 | 4/23/2024 5:15 PM | 4 | 0.34 | 0.32 | 0.35 | 0.13 | 61.90% | 202 | 2,207 | 110.94% |
| SAVE240426P00004500 | 4/23/2024 5:11 PM | 4.5 | 0.78 | 0.77 | 0.79 | 0.16 | 25.81% | 76 | 1,213 | 134.38% |
| SAVE240426P00005000 | 4/23/2024 3:07 PM | 5 | 1.25 | 1.23 | 1.30 | 0.18 | 16.82% | 1 | 351 | 156.25% |
| SAVE240426P00005500 | 4/23/2024 2:16 PM | 5.5 | 1.67 | 1.73 | 1.80 | 0.22 | 15.17% | 2 | 3 | 193.75% |
| SAVE240426P00006000 | 4/23/2024 4:21 PM | 6 | 2.30 | 2.23 | 2.28 | 0.16 | 7.48% | 2 | 144 | 100.00% |
| SAVE240426P00006500 | 4/18/2024 5:49 PM | 6.5 | 2.36 | 2.73 | 2.79 | 0.00 | 0.00% | 2 | 0 | 237.50% |
| SAVE240426P00007000 | 4/23/2024 3:24 PM | 7 | 3.23 | 3.20 | 3.30 | 0.13 | 4.19% | 1 | 1 | 371.88% |
| SAVE240426P00007500 | 4/22/2024 5:01 PM | 7.5 | 3.61 | 3.70 | 3.80 | 0.00 | 0.00% | 2 | 1 | 400.00% |
| SAVE240426P00008500 | 4/22/2024 6:35 PM | 8.5 | 4.55 | 4.70 | 4.80 | 0.00 | 0.00% | 1 | 1 | 453.13% |
Related Tickers
JBLU JetBlue Airways Corporation
6.23
-17.11%
AAL American Airlines Group Inc.
14.37
-1.10%
LUV Southwest Airlines Co.
29.69
-0.15%
ALK Alaska Air Group, Inc.
45.69
+0.35%
UAL United Airlines Holdings, Inc.
54.44
+0.93%
DAL Delta Air Lines, Inc.
49.39
+0.74%
ULCC Frontier Group Holdings, Inc.
6.80
-4.43%
HA Hawaiian Holdings, Inc.
12.94
-0.27%
ALGT Allegiant Travel Company
62.27
+0.10%
AZUL Azul S.A.
5.92
+0.85%