SAVE - Spirit Airlines, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE191220C000250002019-09-24 2:36PM EST25.0011.4012.9013.300.00-4120.00%
SAVE191220C000275002019-10-23 1:19PM EST27.5010.5010.5011.600.00-126100.78%
SAVE191220C000300002019-11-25 2:25PM EST30.008.300.000.000.00-1000.00%
SAVE191220C000325002019-12-06 9:56AM EST32.506.800.000.000.00-100.00%
SAVE191220C000350002019-12-09 11:53AM EST35.003.800.000.000.00-100.00%
SAVE191220C000375002019-12-09 2:52PM EST37.501.740.000.000.00-1000.00%
SAVE191220C000400002019-12-09 3:46PM EST40.000.350.000.000.00-21106.25%
SAVE191220C000425002019-12-06 3:49PM EST42.500.100.000.000.00-3012.50%
SAVE191220C000450002019-12-06 9:34AM EST45.000.050.000.000.00-2025.00%
SAVE191220C000475002019-11-07 2:49PM EST47.500.100.000.000.00-412225.00%
SAVE191220C000500002019-11-26 9:30AM EST50.000.050.000.000.00-4025.00%
SAVE191220C000525002019-11-08 3:37PM EST52.500.010.000.000.00-50050.00%
SAVE191220C000550002019-10-31 9:35AM EST55.000.010.000.050.00-114889.06%
SAVE191220C000575002019-08-28 12:40PM EST57.500.080.000.000.00-1050.00%
SAVE191220C000600002019-10-22 2:30PM EST60.000.080.000.050.00-249107.03%
SAVE191220C000625002019-07-29 8:38AM EST62.500.150.000.000.00-1750.00%
SAVE191220C000650002019-08-16 8:57AM EST65.000.050.000.050.00-514123.44%
SAVE191220C000700002019-07-12 10:23AM EST70.000.400.000.150.00-300158.59%
SAVE191220C000750002019-06-16 11:03PM EST75.000.300.000.000.00--050.00%
SAVE191220C000800002019-06-07 9:57AM EST80.000.250.000.150.00-2026187.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE191220P000250002019-11-01 12:57PM EST25.000.050.000.050.00-1034110.94%
SAVE191220P000275002019-12-09 3:55PM EST27.500.020.000.000.00-4050.00%
SAVE191220P000300002019-12-06 9:55AM EST30.000.040.000.000.00-3025.00%
SAVE191220P000325002019-12-06 1:55PM EST32.500.050.000.000.00-4025.00%
SAVE191220P000350002019-12-06 3:40PM EST35.000.100.000.000.00-8012.50%
SAVE191220P000375002019-12-09 3:44PM EST37.500.500.000.000.00-4003.13%
SAVE191220P000400002019-12-09 12:56PM EST40.001.690.000.000.00-2900.00%
SAVE191220P000425002019-12-05 11:30AM EST42.504.390.000.000.00-300.00%
SAVE191220P000450002019-12-02 9:56AM EST45.005.000.000.000.00-200.00%
SAVE191220P000475002019-10-02 10:54AM EST47.5013.079.309.800.00-90108.98%
SAVE191220P000500002019-07-25 9:11AM EST50.0010.9012.1012.800.00-1100150.10%
SAVE191220P000525002019-10-02 11:42AM EST52.5018.3714.0015.100.00-110141.50%
SAVE191220P000550002019-08-02 12:15PM EST55.0013.1017.2017.600.00-110179.39%
SAVE191220P000575002019-06-07 10:12AM EST57.507.708.609.000.00--80.00%
SAVE191220P000600002019-06-07 10:12AM EST60.007.2010.5010.900.00--30.00%
SAVE191220P000625002019-07-08 11:28AM EST62.5011.8521.5022.200.00-200.00%
SAVE191220P000700002019-06-07 10:12AM EST70.0021.9818.6019.900.00--00.00%