Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00004500 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 1,571 | 50.00% |
| SAVE240614C00004500 | 2024-05-31 3:43PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 357 | 25.00% |
| SAVE240621C00004500 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 259 | 2,471 | 25.00% |
| SAVE240628C00004500 | 2024-05-31 3:29PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 25.00% |
| SAVE240705C00004500 | 2024-05-31 12:33PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| SAVE240712C00004500 | 2024-05-31 1:33PM EDT | 2024-07-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAVE240719C00004500 | 2024-05-31 1:41PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 673 | 12.50% |
| SAVE240816C00004500 | 2024-05-30 11:49AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 12.50% |
| SAVE240920C00004500 | 2024-05-31 3:47PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 414 | 12.50% |
| SAVE241220C00004500 | 2024-05-30 9:55AM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 6.25% |
| SAVE250117C00004500 | 2024-05-30 3:08PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| SAVE250321C00004500 | 2024-05-22 10:02AM EDT | 2025-03-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| SAVE250919C00004500 | 2024-05-31 9:30AM EDT | 2025-09-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SAVE260618C00004500 | 2024-05-31 3:44PM EDT | 2026-06-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00004500 | 2024-05-31 3:05PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| SAVE240614P00004500 | 2024-05-31 2:31PM EDT | 2024-06-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 71 | 0.00% |
| SAVE240621P00004500 | 2024-05-31 3:14PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 58 | 373 | 0.00% |
| SAVE240628P00004500 | 2024-05-31 2:19PM EDT | 2024-06-28 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| SAVE240705P00004500 | 2024-05-31 3:14PM EDT | 2024-07-05 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SAVE240712P00004500 | 2024-05-31 2:48PM EDT | 2024-07-12 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240719P00004500 | 2024-05-31 12:32PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| SAVE240816P00004500 | 2024-05-24 1:22PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 626 | 0.00% |
| SAVE240920P00004500 | 2024-05-30 3:25PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SAVE250117P00004500 | 2024-05-31 12:26PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 2025-03-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 0.00% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 80.37% |
© 2024 Yahoo. All rights reserved.