UK markets open in 1 hour 12 minutes
NIKKEI 225
38,813.06 -109.94 (-0.28%) HANG SENG
18,478.80 +75.80 (+0.41%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,368.90 -0.40 (-0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,902.13 +226.85 (+0.42%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003500 | 2024-06-03 3:52PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| SAVE240614C00003500 | 2024-06-03 3:49PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SAVE240621C00003500 | 2024-06-03 3:28PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SAVE240628C00003500 | 2024-06-03 3:37PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240705C00003500 | 2024-05-30 12:05PM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719C00003500 | 2024-06-03 12:31PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SAVE240816C00003500 | 2024-06-03 11:05AM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240920C00003500 | 2024-06-03 3:28PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SAVE241220C00003500 | 2024-06-03 2:47PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250117C00003500 | 2024-05-31 10:59AM EDT | 2025-01-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE250321C00003500 | 2024-06-03 3:43PM EDT | 2025-03-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.20 | 0.00 | - | - | 2 | 134.96% |
| SAVE260116C00003500 | 2024-05-31 9:30AM EDT | 2026-01-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE260618C00003500 | 2024-05-31 10:53AM EDT | 2026-06-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003500 | 2024-06-03 3:21PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,310 | 0 | 25.00% |
| SAVE240614P00003500 | 2024-06-03 2:17PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| SAVE240621P00003500 | 2024-06-03 2:16PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SAVE240628P00003500 | 2024-06-03 2:04PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SAVE240705P00003500 | 2024-06-03 1:45PM EDT | 2024-07-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SAVE240719P00003500 | 2024-06-03 2:44PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SAVE240816P00003500 | 2024-05-30 10:08AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAVE240920P00003500 | 2024-05-29 3:45PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAVE241220P00003500 | 2024-05-20 10:27AM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAVE250117P00003500 | 2024-05-31 1:03PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.02% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SAVE260618P00003500 | 2024-06-03 1:43PM EDT | 2026-06-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.