Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00005500 | 2024-05-31 3:17PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 50.00% |
| SAVE240614C00005500 | 2024-05-28 1:11PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 198 | 50.00% |
| SAVE240621C00005500 | 2024-05-28 1:45PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 602 | 50.00% |
| SAVE240628C00005500 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SAVE240705C00005500 | 2024-05-30 11:51AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SAVE240719C00005500 | 2024-05-31 2:15PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 25.00% |
| SAVE240816C00005500 | 2024-05-31 1:50PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 25.00% |
| SAVE240920C00005500 | 2024-05-31 12:35PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| SAVE241220C00005500 | 2024-05-31 12:35PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| SAVE250117C00005500 | 2024-05-31 3:39PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| SAVE250321C00005500 | 2024-05-31 10:41AM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SAVE260116C00005500 | 2024-05-17 12:43PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 2026-06-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00005500 | 2024-05-14 10:59AM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 146.88% |
| SAVE240628P00005500 | 2024-05-14 1:24PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 436 | 471 | 0.00% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.00% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 113.67% |
| SAVE240920P00005500 | 2024-05-15 3:20PM EDT | 2024-09-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.