UK markets open in 6 hours 39 minutes
NIKKEI 225
38,746.80 -176.23 (-0.45%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,371.00 +1.70 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,769.48 +884.98 (+1.67%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002000 | 2024-05-23 11:13AM EDT | 2024-06-07 | 1.64 | 1.57 | 1.87 | 0.00 | - | 4 | 6 | 384.38% |
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 2.63 | 1.56 | 1.96 | 0.00 | - | 1 | 2 | 287.50% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 1.81 | 1.61 | 1.94 | 0.00 | - | 20 | 18 | 237.50% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 1.56 | 1.92 | 0.00 | - | 3 | 4 | 173.44% |
| SAVE240705C00002000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 1.72 | 1.57 | 1.90 | 0.00 | - | 10 | 10 | 150.00% |
| SAVE240719C00002000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 1.70 | 1.36 | 1.83 | 0.00 | - | 1 | 24 | 175.00% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2024-08-16 | 2.70 | 1.62 | 1.84 | 0.00 | - | 1 | 8 | 95.31% |
| SAVE240920C00002000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.05 | 1.72 | 2.36 | 0.00 | - | 15 | 36 | 166.80% |
| SAVE241220C00002000 | 2024-05-24 12:22PM EDT | 2024-12-20 | 2.00 | 1.52 | 2.02 | 0.00 | - | 2 | 13 | 69.92% |
| SAVE250117C00002000 | 2024-06-03 12:59PM EDT | 2025-01-17 | 1.91 | 1.32 | 2.23 | -0.05 | -2.55% | 9 | 6 | 66.80% |
| SAVE250321C00002000 | 2024-05-20 3:04PM EDT | 2025-03-21 | 2.37 | 1.80 | 2.30 | 0.00 | - | 5 | 165 | 103.52% |
| SAVE260618C00002000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 3.11 | 0.00 | 3.00 | 0.00 | - | 1 | 38 | 157.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 275.00% |
| SAVE240621P00002000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 175.00% |
| SAVE240719P00002000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 4,656 | 128.13% |
| SAVE240816P00002000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.13 | 0.00 | - | 1 | 2,527 | 123.44% |
| SAVE240920P00002000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.20 | 0.00 | - | 3 | 466 | 120.70% |
| SAVE241220P00002000 | 2024-05-30 1:26PM EDT | 2024-12-20 | 0.30 | 0.22 | 0.38 | 0.00 | - | 1 | 66 | 114.45% |
| SAVE250117P00002000 | 2024-05-31 11:28AM EDT | 2025-01-17 | 0.40 | 0.24 | 0.41 | 0.00 | - | 5 | 3,718 | 111.33% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 96.88% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.73 | 0.00 | - | 1 | 26 | 91.02% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 1.22 | 0.00 | - | 1 | 3 | 108.79% |
| SAVE260116P00002000 | 2024-05-23 2:42PM EDT | 2026-01-16 | 0.73 | 0.70 | 0.82 | 0.00 | - | 1 | 7 | 112.50% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.32 | 1.14 | 0.00 | - | - | 10 | 97.46% |
© 2024 Yahoo. All rights reserved.