UK markets open in 1 hour 10 minutes
NIKKEI 225
39,490.76 +149.22 (+0.38%) HANG SENG
17,810.31 +93.84 (+0.53%) CRUDE OIL
82.27 +0.53 (+0.65%) GOLD FUTURES
2,335.10 -1.50 (-0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,636.90 +403.93 (+0.84%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-06-27 3:52PM EDT | 1.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SAVE240816C00002000 | 2024-06-20 2:55PM EDT | 2.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAVE240816C00002500 | 2024-06-27 3:52PM EDT | 2.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SAVE240816C00003000 | 2024-06-27 12:14PM EDT | 3.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| SAVE240816C00003500 | 2024-06-27 2:11PM EDT | 3.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SAVE240816C00004000 | 2024-06-27 3:39PM EDT | 4.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAVE240816C00004500 | 2024-06-27 3:15PM EDT | 4.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SAVE240816C00005000 | 2024-06-27 3:49PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| SAVE240816C00005500 | 2024-06-26 1:07PM EDT | 5.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SAVE240816C00006000 | 2024-06-27 3:34PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SAVE240816C00007500 | 2024-06-27 3:18PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SAVE240816C00009000 | 2024-06-17 3:55PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SAVE240816C00010000 | 2024-06-26 10:38AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE240816C00012500 | 2024-06-27 2:44PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SAVE240816C00015000 | 2024-06-27 2:44PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAVE240816C00017500 | 2024-06-20 9:51AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 340.63% |
| SAVE240816P00002000 | 2024-06-25 10:49AM EDT | 2.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240816P00002500 | 2024-06-27 10:09AM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAVE240816P00003000 | 2024-06-27 1:07PM EDT | 3.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAVE240816P00003500 | 2024-06-27 10:12AM EDT | 3.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAVE240816P00004000 | 2024-06-27 2:57PM EDT | 4.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240816P00004500 | 2024-06-27 12:28PM EDT | 4.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240816P00005000 | 2024-06-27 3:12PM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 137.89% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.48 | 2.71 | 0.00 | - | 18 | 18 | 145.70% |
| SAVE240816P00007500 | 2024-06-21 10:16AM EDT | 7.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 2 | 5 | 169.53% |
| SAVE240816P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240816P00012500 | 2024-06-21 3:56PM EDT | 12.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
© 2024 Yahoo. All rights reserved.