UK markets open in 6 hours 20 minutes
NIKKEI 225
38,747.01 -176.02 (-0.45%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,372.00 +2.70 (+0.11%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,826.27 +1,088.69 (+2.06%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00010000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,001 | 181.25% |
| SAVE240719C00010000 | 2024-05-31 12:01PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 2,119 | 143.75% |
| SAVE240816C00010000 | 2024-05-31 12:59PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.10 | +0.02 | +50.00% | 20 | 10,337 | 131.25% |
| SAVE240920C00010000 | 2024-05-31 10:18AM EDT | 2024-09-20 | 0.09 | 0.03 | 0.10 | 0.00 | - | 10 | 975 | 107.81% |
| SAVE250117C00010000 | 2024-06-03 3:59PM EDT | 2025-01-17 | 0.24 | 0.18 | 0.32 | 0.00 | - | 29 | 4,962 | 103.13% |
| SAVE250321C00010000 | 2024-05-29 9:56AM EDT | 2025-03-21 | 0.35 | 0.23 | 0.35 | 0.00 | - | 3 | 1,282 | 95.31% |
| SAVE250620C00010000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 0.55 | 0.32 | 0.66 | +0.09 | +19.57% | 1 | 1,042 | 99.22% |
| SAVE250919C00010000 | 2024-05-21 12:45PM EDT | 2025-09-19 | 0.70 | 0.19 | 0.81 | 0.00 | - | 3 | 26 | 89.84% |
| SAVE260116C00010000 | 2024-06-03 3:23PM EDT | 2026-01-16 | 0.73 | 0.55 | 0.95 | +0.15 | +25.86% | 6 | 849 | 94.43% |
| SAVE260618C00010000 | 2024-05-30 1:56PM EDT | 2026-06-18 | 1.05 | 0.61 | 1.32 | 0.00 | - | 2 | 665 | 94.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00010000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 6.33 | 6.25 | 6.40 | +0.04 | +0.64% | 1 | 299 | 206.25% |
| SAVE240719P00010000 | 2024-05-30 11:30AM EDT | 2024-07-19 | 6.36 | 6.25 | 6.40 | 0.00 | - | 5 | 200 | 131.25% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 2024-08-16 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 273.44% |
| SAVE240920P00010000 | 2024-05-28 9:43AM EDT | 2024-09-20 | 6.27 | 6.30 | 6.45 | 0.00 | - | 50 | 64 | 107.81% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 2025-01-17 | 6.44 | 6.40 | 6.55 | 0.00 | - | 5 | 1,407 | 92.19% |
| SAVE250321P00010000 | 2024-05-13 9:46AM EDT | 2025-03-21 | 6.30 | 6.30 | 7.60 | 0.00 | - | 10 | 36 | 126.07% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 2025-06-20 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 184.96% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 49.81% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 82.62% |
© 2024 Yahoo. All rights reserved.