Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002000 | 2024-05-23 11:13AM EDT | 2024-06-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SAVE240705C00002000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240719C00002000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| SAVE241220C00002000 | 2024-05-24 12:22PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SAVE250117C00002000 | 2024-05-30 11:48AM EDT | 2025-01-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE250321C00002000 | 2024-05-20 3:04PM EDT | 2025-03-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SAVE240621P00002000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SAVE240719P00002000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,656 | 50.00% |
| SAVE240816P00002000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,527 | 50.00% |
| SAVE240920P00002000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 25.00% |
| SAVE241220P00002000 | 2024-05-30 1:26PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| SAVE250117P00002000 | 2024-05-31 11:28AM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,718 | 25.00% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 1.22 | 0.00 | - | 1 | 3 | 108.20% |
| SAVE260116P00002000 | 2024-05-23 2:42PM EDT | 2026-01-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
© 2024 Yahoo. All rights reserved.