UK markets open in 6 hours 10 minutes
NIKKEI 225
38,730.17 -192.86 (-0.50%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.03 -0.19 (-0.26%) GOLD FUTURES
2,372.70 +3.40 (+0.14%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,881.30 +1,056.88 (+2.00%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00002500 | 2024-05-21 11:19AM EDT | 2024-06-07 | 1.35 | 1.02 | 1.30 | 0.00 | - | 5 | 4 | 387.50% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 1.11 | 1.27 | 0.00 | - | - | 0 | 50.00% |
| SAVE240621C00002500 | 2024-05-28 9:50AM EDT | 2024-06-21 | 1.37 | 1.14 | 1.63 | 0.00 | - | 10 | 220 | 229.69% |
| SAVE240719C00002500 | 2024-05-24 9:30AM EDT | 2024-07-19 | 1.25 | 1.21 | 1.36 | 0.00 | - | 5 | 524 | 108.59% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2024-08-16 | 1.29 | 0.75 | 1.99 | -0.04 | -3.01% | 1 | 128 | 109.38% |
| SAVE240920C00002500 | 2024-05-31 9:32AM EDT | 2024-09-20 | 1.44 | 0.93 | 1.55 | 0.00 | - | 2 | 563 | 57.81% |
| SAVE241220C00002500 | 2024-06-03 9:34AM EDT | 2024-12-20 | 1.79 | 1.56 | 1.71 | -0.11 | -5.79% | 1 | 10 | 104.49% |
| SAVE250117C00002500 | 2024-06-03 3:16PM EDT | 2025-01-17 | 1.62 | 1.60 | 1.74 | -0.04 | -2.41% | 4 | 1,042 | 102.34% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 1.24 | 2.08 | 0.00 | - | 1 | 25 | 89.45% |
| SAVE250620C00002500 | 2024-05-24 10:23AM EDT | 2025-06-20 | 1.79 | 1.71 | 2.25 | -0.01 | -0.56% | 3 | 117 | 109.57% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 128.52% |
| SAVE260116C00002500 | 2024-05-21 2:06PM EDT | 2026-01-16 | 2.20 | 1.75 | 3.90 | 0.00 | - | 20 | 338 | 166.99% |
| SAVE260618C00002500 | 2024-06-03 10:58AM EDT | 2026-06-18 | 2.10 | 1.71 | 2.97 | -0.35 | -14.29% | 2 | 534 | 105.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00002500 | 2024-05-28 9:52AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 212.50% |
| SAVE240614P00002500 | 2024-06-03 11:40AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 81 | 153.13% |
| SAVE240621P00002500 | 2024-06-03 11:16AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 12 | 12,302 | 125.00% |
| SAVE240628P00002500 | 2024-05-17 11:43AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 124.22% |
| SAVE240705P00002500 | 2024-05-29 11:48AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 1 | 125.78% |
| SAVE240719P00002500 | 2024-06-03 3:14PM EDT | 2024-07-19 | 0.21 | 0.11 | 0.14 | +0.11 | +110.00% | 286 | 8,427 | 120.31% |
| SAVE240816P00002500 | 2024-06-03 11:50AM EDT | 2024-08-16 | 0.22 | 0.16 | 0.24 | +0.02 | +10.00% | 52 | 282 | 114.45% |
| SAVE240920P00002500 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.34 | 0.00 | - | 2 | 1,002 | 114.45% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.42 | 0.57 | 0.00 | - | 11 | 154 | 111.33% |
| SAVE250117P00002500 | 2024-05-31 3:26PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.62 | 0.00 | - | 1 | 66,621 | 115.63% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.64 | 0.77 | 0.00 | - | 5 | 60 | 116.02% |
| SAVE250620P00002500 | 2024-05-31 2:08PM EDT | 2025-06-20 | 0.80 | 0.83 | 0.90 | 0.00 | - | 1 | 15,847 | 117.19% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,021 | 12.50% |
| SAVE260116P00002500 | 2024-05-30 3:23PM EDT | 2026-01-16 | 1.00 | 1.01 | 1.05 | 0.00 | - | 256 | 11,636 | 108.01% |
| SAVE260618P00002500 | 2024-06-03 1:43PM EDT | 2026-06-18 | 1.17 | 1.10 | 1.25 | -0.05 | -4.10% | 4 | 7,950 | 107.62% |
© 2024 Yahoo. All rights reserved.