UK markets open in 3 hours 7 minutes
NIKKEI 225
39,031.43 +414.33 (+1.07%) HANG SENG
18,931.44 -264.16 (-1.38%) CRUDE OIL
77.18 -0.39 (-0.50%) GOLD FUTURES
2,373.30 -19.60 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,457.11 -463.91 (-0.84%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00003000 | 2024-05-21 1:59PM EDT | 2024-05-24 | 0.60 | 0.64 | 0.83 | 0.00 | - | 2 | 27 | 343.75% |
| SAVE240531C00003000 | 2024-05-22 1:30PM EDT | 2024-05-31 | 0.80 | 0.64 | 0.93 | +0.03 | +3.90% | 5 | 98 | 126.56% |
| SAVE240607C00003000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 0.79 | 0.57 | 1.02 | -0.16 | -16.84% | 3 | 36 | 101.56% |
| SAVE240614C00003000 | 2024-05-21 12:18PM EDT | 2024-06-14 | 0.95 | 0.57 | 1.22 | 0.00 | - | 3 | 28 | 127.34% |
| SAVE240621C00003000 | 2024-05-17 11:10AM EDT | 2024-06-21 | 1.09 | 0.28 | 1.23 | 0.00 | - | 1 | 285 | 51.56% |
| SAVE240628C00003000 | 2024-05-14 9:59AM EDT | 2024-06-28 | 1.66 | 0.45 | 1.16 | 0.00 | - | - | 1 | 70.31% |
| SAVE240719C00003000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 1.15 | 0.95 | 1.03 | 0.00 | - | 2 | 13 | 102.34% |
| SAVE240816C00003000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 1.17 | 0.83 | 1.46 | 0.00 | - | 1 | 66 | 111.33% |
| SAVE240920C00003000 | 2024-05-21 1:41PM EDT | 2024-09-20 | 1.30 | 1.14 | 1.30 | +0.02 | +1.56% | 1 | 167 | 104.69% |
| SAVE241220C00003000 | 2024-05-21 1:56PM EDT | 2024-12-20 | 1.54 | 1.35 | 2.03 | 0.00 | - | 2 | 31 | 131.25% |
| SAVE250117C00003000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 1.50 | 1.34 | 1.54 | -0.16 | -9.64% | 1 | 45 | 97.07% |
| SAVE250321C00003000 | 2024-05-20 12:19PM EDT | 2025-03-21 | 1.75 | 1.39 | 1.98 | 0.00 | - | 1 | 11 | 109.38% |
| SAVE250620C00003000 | 2024-05-21 1:27PM EDT | 2025-06-20 | 1.82 | 1.20 | 3.95 | 0.00 | - | 3 | 22 | 180.27% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 4.50 | 0.40 | 5.00 | 0.00 | - | 4 | 21 | 157.42% |
| SAVE260618C00003000 | 2024-05-22 11:42AM EDT | 2026-06-18 | 2.32 | 1.58 | 2.97 | -0.02 | -0.85% | 1 | 7 | 107.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00003000 | 2024-05-21 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,419 | 162.50% |
| SAVE240531P00003000 | 2024-05-22 2:21PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 224 | 696 | 100.00% |
| SAVE240607P00003000 | 2024-05-22 11:51AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 10 | 127 | 98.44% |
| SAVE240614P00003000 | 2024-05-22 1:52PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.23 | +0.01 | +10.00% | 9 | 47 | 123.44% |
| SAVE240621P00003000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.16 | +0.04 | +36.36% | 21 | 5,388 | 104.69% |
| SAVE240628P00003000 | 2024-05-21 2:35PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.19 | 0.00 | - | 3 | 30 | 99.22% |
| SAVE240719P00003000 | 2024-05-22 10:36AM EDT | 2024-07-19 | 0.29 | 0.28 | 0.34 | -0.01 | -3.33% | 108 | 311 | 115.23% |
| SAVE240816P00003000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 0.45 | 0.03 | 0.52 | 0.00 | - | 2 | 210 | 88.28% |
| SAVE240920P00003000 | 2024-05-22 2:51PM EDT | 2024-09-20 | 0.55 | 0.34 | 0.86 | -0.02 | -3.51% | 2 | 1,298 | 122.27% |
| SAVE241220P00003000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 0.87 | 0.41 | 0.86 | 0.00 | - | 30 | 46 | 96.09% |
| SAVE250117P00003000 | 2024-05-22 11:45AM EDT | 2025-01-17 | 0.87 | 0.82 | 0.90 | -0.03 | -3.33% | 16 | 81 | 113.87% |
| SAVE250321P00003000 | 2024-05-14 3:42PM EDT | 2025-03-21 | 1.09 | 0.93 | 1.66 | 0.00 | - | 3 | 5 | 143.95% |
| SAVE250620P00003000 | 2024-05-22 2:51PM EDT | 2025-06-20 | 1.17 | 1.13 | 1.18 | -0.02 | -1.68% | 224 | 622 | 113.87% |
| SAVE260116P00003000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 0.78 | 0.92 | 2.64 | 0.00 | - | 12 | 17 | 140.63% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 2026-06-18 | 0.51 | 0.00 | 2.29 | 0.00 | - | 10 | 10 | 81.54% |
© 2024 Yahoo. All rights reserved.