Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:3.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003000 | 2024-05-31 2:46PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 35 | 62 | 0.00% |
| SAVE240614C00003000 | 2024-05-24 10:17AM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SAVE240621C00003000 | 2024-05-31 12:37PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| SAVE240628C00003000 | 2024-05-29 3:19PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SAVE240719C00003000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SAVE240816C00003000 | 2024-05-29 1:11PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| SAVE240920C00003000 | 2024-05-31 1:08PM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 175 | 0.00% |
| SAVE241220C00003000 | 2024-05-21 1:56PM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SAVE250117C00003000 | 2024-05-31 12:37PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SAVE250321C00003000 | 2024-05-20 12:19PM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SAVE250620C00003000 | 2024-05-28 1:51PM EDT | 2025-06-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SAVE260618C00003000 | 2024-05-31 11:47AM EDT | 2026-06-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 186 | 50.00% |
| SAVE240614P00003000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 173 | 50.00% |
| SAVE240621P00003000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 324 | 5,554 | 25.00% |
| SAVE240628P00003000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 163 | 217 | 25.00% |
| SAVE240705P00003000 | 2024-05-23 2:16PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SAVE240712P00003000 | 2024-05-31 2:43PM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAVE240719P00003000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 504 | 25.00% |
| SAVE240816P00003000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 40 | 790 | 12.50% |
| SAVE240920P00003000 | 2024-05-29 3:27PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 1,299 | 12.50% |
| SAVE241220P00003000 | 2024-05-24 12:24PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| SAVE250117P00003000 | 2024-05-31 10:08AM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 6.25% |
| SAVE250321P00003000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 6.25% |
| SAVE250620P00003000 | 2024-05-31 10:18AM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 564 | 6.25% |
| SAVE260116P00003000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 2026-06-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.