Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAVE240621C00002500 | 2024-05-28 9:50AM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 0.00% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 0.00% |
| SAVE240816C00002500 | 2024-05-29 1:11PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SAVE240920C00002500 | 2024-05-31 9:32AM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 563 | 0.00% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.48 | 1.93 | 0.00 | - | 9 | 10 | 117.97% |
| SAVE250117C00002500 | 2024-05-29 10:35AM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 1,042 | 0.00% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250620C00002500 | 2024-05-24 10:23AM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 131.64% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 0.00% |
| SAVE260618C00002500 | 2024-05-31 1:24PM EDT | 2026-06-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| SAVE240614P00002500 | 2024-05-31 12:29PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SAVE240621P00002500 | 2024-05-31 3:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 139 | 12,302 | 50.00% |
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SAVE240705P00002500 | 2024-05-29 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SAVE240719P00002500 | 2024-05-31 2:04PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 197 | 8,427 | 25.00% |
| SAVE240816P00002500 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 282 | 25.00% |
| SAVE240920P00002500 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 25.00% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 12.50% |
| SAVE250117P00002500 | 2024-05-31 3:26PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 66,621 | 12.50% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| SAVE250620P00002500 | 2024-05-31 2:08PM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15,847 | 12.50% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,021 | 12.50% |
| SAVE260116P00002500 | 2024-05-30 3:23PM EDT | 2026-01-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 256 | 11,636 | 6.25% |
| SAVE260618P00002500 | 2024-05-30 1:28PM EDT | 2026-06-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 77 | 7,950 | 6.25% |
© 2024 Yahoo. All rights reserved.