U.S. markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.73-1.48 (-5.44%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE210219C000150002021-01-15 2:37PM EST15.0010.8010.7010.90-1.45-11.84%1159193.75%
SAVE210219C000175002021-01-15 9:32AM EST17.509.238.308.50-0.24-2.53%11784.38%
SAVE210219C000200002021-01-15 10:19AM EST20.006.286.056.20-1.62-20.51%81,03376.56%
SAVE210219C000225002021-01-15 3:44PM EST22.504.174.104.20-1.63-28.10%10095972.85%
SAVE210219C000250002021-01-15 3:54PM EST25.002.572.502.60-1.12-30.35%9562,54169.24%
SAVE210219C000300002021-01-15 3:59PM EST30.000.860.850.87-0.56-39.44%3,3326,02470.51%
SAVE210219C000350002021-01-15 3:45PM EST35.000.190.200.24-0.29-60.42%8723,06869.43%
SAVE210219C000400002021-01-15 1:42PM EST40.000.070.060.07-0.10-58.82%3831072.27%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE210219P000150002021-01-15 12:22PM EST15.000.040.000.09+0.01+33.33%919787.50%
SAVE210219P000175002021-01-15 2:26PM EST17.500.160.120.17+0.06+60.00%4851081.25%
SAVE210219P000200002021-01-15 3:20PM EST20.000.390.370.40+0.08+25.81%22071475.88%
SAVE210219P000225002021-01-15 3:55PM EST22.500.870.810.89+0.14+19.18%3691,33970.02%
SAVE210219P000250002021-01-15 3:57PM EST25.001.801.791.85+0.38+26.76%8601,50569.24%
SAVE210219P000300002021-01-15 3:32PM EST30.005.045.005.15+0.89+21.45%26431168.46%
SAVE210219P000350002021-01-14 10:55AM EST35.008.559.409.550.00-13168.36%