Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00004000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,723 | 3,766 | 25.00% |
| SAVE240614C00004000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 360 | 830 | 12.50% |
| SAVE240621C00004000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 574 | 5,494 | 12.50% |
| SAVE240628C00004000 | 2024-05-31 3:03PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 210 | 12.50% |
| SAVE240705C00004000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 653 | 655 | 12.50% |
| SAVE240712C00004000 | 2024-05-31 1:33PM EDT | 2024-07-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SAVE240719C00004000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 2,355 | 6.25% |
| SAVE240816C00004000 | 2024-05-31 3:22PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 891 | 6.25% |
| SAVE240920C00004000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 53 | 3,496 | 6.25% |
| SAVE241220C00004000 | 2024-05-31 3:30PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 3.13% |
| SAVE250117C00004000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 369 | 2,050 | 3.13% |
| SAVE250321C00004000 | 2024-05-29 12:40PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SAVE260618C00004000 | 2024-05-31 10:44AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00004000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 367 | 0.00% |
| SAVE240614P00004000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 0.00% |
| SAVE240621P00004000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 14 | 1,934 | 0.00% |
| SAVE240628P00004000 | 2024-05-31 2:35PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 0.00% |
| SAVE240705P00004000 | 2024-05-24 12:03PM EDT | 2024-07-05 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SAVE240719P00004000 | 2024-05-31 2:45PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 378 | 0.00% |
| SAVE240816P00004000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 0.00% |
| SAVE240920P00004000 | 2024-05-30 10:02AM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10,711 | 0.00% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SAVE250117P00004000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| SAVE250321P00004000 | 2024-05-28 3:51PM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 65.92% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.