Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003500 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 482 | 435 | 0.00% |
| SAVE240614C00003500 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 200 | 238 | 0.00% |
| SAVE240621C00003500 | 2024-05-31 2:49PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,415 | 0.00% |
| SAVE240628C00003500 | 2024-05-31 2:08PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SAVE240705C00003500 | 2024-05-30 12:05PM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240719C00003500 | 2024-05-31 10:00AM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 0.00% |
| SAVE240816C00003500 | 2024-05-30 10:07AM EDT | 2024-08-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| SAVE240920C00003500 | 2024-05-28 10:14AM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| SAVE241220C00003500 | 2024-05-29 11:35AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| SAVE250321C00003500 | 2024-05-22 12:58PM EDT | 2025-03-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 137.31% |
| SAVE260116C00003500 | 2024-05-31 9:30AM EDT | 2026-01-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 464 | 5,911 | 12.50% |
| SAVE240614P00003500 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 87 | 289 | 6.25% |
| SAVE240621P00003500 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 245 | 1,386 | 6.25% |
| SAVE240628P00003500 | 2024-05-31 3:24PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 6.25% |
| SAVE240705P00003500 | 2024-05-31 11:35AM EDT | 2024-07-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| SAVE240719P00003500 | 2024-05-31 2:00PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 6.25% |
| SAVE240816P00003500 | 2024-05-30 10:08AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 5,525 | 3.13% |
| SAVE240920P00003500 | 2024-05-29 3:45PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,795 | 3.13% |
| SAVE241220P00003500 | 2024-05-20 10:27AM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| SAVE250117P00003500 | 2024-05-31 1:03PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 90 | 1,781 | 1.56% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 98.05% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 1.56% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 100 | 1.56% |
© 2024 Yahoo. All rights reserved.