UK markets open in 2 hours 38 minutes
NIKKEI 225
39,094.66 +477.56 (+1.24%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,520.33 -350.66 (-0.64%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00004000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 471 | 2,830 | 109.38% |
| SAVE240531C00004000 | 2024-05-22 3:45PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.15 | -0.07 | -38.89% | 570 | 1,227 | 98.44% |
| SAVE240607C00004000 | 2024-05-22 2:02PM EDT | 2024-06-07 | 0.23 | 0.10 | 0.23 | -0.02 | -8.00% | 57 | 425 | 85.16% |
| SAVE240614C00004000 | 2024-05-22 2:56PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.34 | -0.01 | -3.57% | 8 | 297 | 107.81% |
| SAVE240621C00004000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.36 | -0.03 | -8.33% | 130 | 3,617 | 101.56% |
| SAVE240628C00004000 | 2024-05-21 3:14PM EDT | 2024-06-28 | 0.40 | 0.00 | 1.22 | 0.00 | - | 12 | 81 | 150.39% |
| SAVE240719C00004000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.53 | -0.10 | -16.67% | 9 | 2,104 | 100.00% |
| SAVE240816C00004000 | 2024-05-22 3:00PM EDT | 2024-08-16 | 0.64 | 0.59 | 0.69 | -0.02 | -3.03% | 12 | 466 | 102.93% |
| SAVE240920C00004000 | 2024-05-22 3:23PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.80 | -0.08 | -10.26% | 54 | 3,563 | 99.61% |
| SAVE241220C00004000 | 2024-05-22 2:25PM EDT | 2024-12-20 | 1.03 | 0.28 | 1.24 | -0.11 | -9.65% | 2 | 319 | 76.17% |
| SAVE250117C00004000 | 2024-05-22 2:25PM EDT | 2025-01-17 | 1.11 | 1.02 | 1.15 | -0.03 | -2.63% | 33 | 1,845 | 99.41% |
| SAVE250321C00004000 | 2024-05-20 10:53AM EDT | 2025-03-21 | 1.23 | 0.61 | 1.48 | -0.21 | -14.58% | 3 | 26 | 85.35% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 2.94 | 0.00 | - | 10 | 15 | 104.49% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 1.40 | 4.20 | 0.00 | - | 5 | 5 | 202.54% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.01 | 4.70 | 0.00 | - | 1 | 4 | 142.77% |
| SAVE260618C00004000 | 2024-05-22 2:18PM EDT | 2026-06-18 | 1.98 | 1.35 | 5.00 | +0.19 | +10.61% | 1 | 250 | 201.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00004000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 0.34 | 0.28 | 0.35 | +0.04 | +13.33% | 236 | 1,126 | 131.25% |
| SAVE240531P00004000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.48 | +0.01 | +2.50% | 158 | 470 | 116.41% |
| SAVE240607P00004000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 0.48 | 0.47 | 0.60 | +0.01 | +2.13% | 1 | 105 | 121.48% |
| SAVE240614P00004000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 0.56 | 0.52 | 0.63 | 0.00 | - | 10 | 56 | 112.11% |
| SAVE240621P00004000 | 2024-05-22 1:43PM EDT | 2024-06-21 | 0.56 | 0.61 | 0.68 | -0.04 | -6.67% | 7 | 1,950 | 114.45% |
| SAVE240628P00004000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 0.76 | 0.58 | 0.75 | 0.00 | - | 1 | 30 | 107.42% |
| SAVE240719P00004000 | 2024-05-21 2:23PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.86 | 0.00 | - | 4 | 345 | 110.94% |
| SAVE240816P00004000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 0.95 | 0.90 | 1.02 | +0.03 | +3.26% | 3 | 63 | 111.33% |
| SAVE240920P00004000 | 2024-05-21 2:27PM EDT | 2024-09-20 | 1.14 | 1.04 | 1.14 | 0.00 | - | 29 | 10,711 | 109.18% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 1.32 | 1.70 | 0.00 | - | 4 | 16 | 121.09% |
| SAVE250117P00004000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1.41 | 1.37 | 1.53 | -0.04 | -2.76% | 10 | 77 | 108.59% |
| SAVE250321P00004000 | 2024-05-14 10:20AM EDT | 2025-03-21 | 1.52 | 0.84 | 1.73 | 0.00 | - | - | 5 | 83.79% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.21 | 0.00 | - | 10 | 30 | 61.52% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 2.42 | 0.00 | - | - | 14 | 61.72% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 2.69 | 0.00 | - | 24 | 41 | 62.70% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 2.97 | 0.00 | - | - | 5 | 62.89% |
© 2024 Yahoo. All rights reserved.