UK markets open in 3 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,408.23 +201.10 (+1.10%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,309.60 0.00 (0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,608.84 +1,785.04 (+3.90%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 2024-04-26 9:39AM EDT | 1.50 | 2.12 | 2.06 | 2.56 | 0.00 | - | 1 | 2 | 1,581.25% |
| SAVE240503C00002000 | 2024-05-02 2:39PM EDT | 2.00 | 1.68 | 1.56 | 1.84 | -0.05 | -2.89% | 1 | 8 | 700.00% |
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2.50 | 1.19 | 1.04 | 1.27 | 0.00 | - | 1 | 8 | 718.75% |
| SAVE240503C00003000 | 2024-05-02 3:27PM EDT | 3.00 | 0.65 | 0.00 | 1.11 | +0.20 | +44.44% | 8 | 40 | 1,046.88% |
| SAVE240503C00003500 | 2024-05-02 3:48PM EDT | 3.50 | 0.19 | 0.18 | 0.22 | +0.12 | +171.43% | 889 | 1,606 | 106.25% |
| SAVE240503C00004000 | 2024-05-02 3:58PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,293 | 5,493 | 131.25% |
| SAVE240503C00004500 | 2024-05-02 2:59PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,272 | 200.00% |
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,633 | 325.00% |
| SAVE240503C00005500 | 2024-05-02 10:09AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,326 | 350.00% |
| SAVE240503C00006000 | 2024-05-02 10:42AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 753 | 425.00% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 714 | 475.00% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 525.00% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 575.00% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 10 | 151 | 1,362.50% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 48 | 700.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 662.50% |
| SAVE240503P00002500 | 2024-05-02 9:30AM EDT | 2.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 375.00% |
| SAVE240503P00003000 | 2024-05-02 2:19PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 559 | 212.50% |
| SAVE240503P00003500 | 2024-05-02 3:44PM EDT | 3.50 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 1,222 | 1,325 | 134.38% |
| SAVE240503P00004000 | 2024-05-02 3:22PM EDT | 4.00 | 0.32 | 0.32 | 0.36 | -0.23 | -41.82% | 73 | 200 | 143.75% |
| SAVE240503P00004500 | 2024-05-02 12:27PM EDT | 4.50 | 0.83 | 0.16 | 1.20 | -0.16 | -16.16% | 11 | 79 | 850.00% |
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 5.00 | 1.54 | 1.23 | 1.73 | 0.00 | - | 13 | 0 | 675.00% |
| SAVE240503P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 2.02 | 1.73 | 2.00 | +0.48 | +31.17% | 1 | 1 | 543.75% |
| SAVE240503P00006000 | 2024-05-02 3:58PM EDT | 6.00 | 2.30 | 2.06 | 2.40 | +0.09 | +4.07% | 14 | 10 | 718.75% |
| SAVE240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 2.98 | 2.57 | 2.97 | 0.00 | - | 1 | 0 | 950.00% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 3.25 | 3.50 | 0.00 | - | 11 | 0 | 793.75% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 856.25% |
© 2024 Yahoo. All rights reserved.