UK markets open in 4 hours 39 minutes
NIKKEI 225
38,833.76 +216.66 (+0.56%) HANG SENG
18,811.16 -384.44 (-2.00%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,650.11 -549.11 (-0.99%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00004500 | 2024-05-22 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 6,157 | 137.50% |
| SAVE240531C00004500 | 2024-05-22 3:54PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 256 | 2,422 | 112.50% |
| SAVE240607C00004500 | 2024-05-22 3:13PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.14 | -0.04 | -36.36% | 32 | 268 | 98.44% |
| SAVE240614C00004500 | 2024-05-22 1:10PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.21 | -0.04 | -20.00% | 24 | 172 | 107.03% |
| SAVE240621C00004500 | 2024-05-22 2:53PM EDT | 2024-06-21 | 0.21 | 0.14 | 0.23 | 0.00 | - | 82 | 2,567 | 100.39% |
| SAVE240628C00004500 | 2024-05-21 3:51PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.39 | 0.00 | - | 62 | 18 | 108.98% |
| SAVE240719C00004500 | 2024-05-21 1:41PM EDT | 2024-07-19 | 0.39 | 0.31 | 0.41 | 0.00 | - | 2 | 580 | 103.71% |
| SAVE240816C00004500 | 2024-05-22 3:33PM EDT | 2024-08-16 | 0.49 | 0.44 | 0.56 | -0.06 | -10.91% | 6 | 200 | 104.69% |
| SAVE240920C00004500 | 2024-05-21 3:34PM EDT | 2024-09-20 | 0.67 | 0.44 | 0.67 | +0.06 | +9.84% | 9 | 379 | 94.73% |
| SAVE241220C00004500 | 2024-05-22 9:30AM EDT | 2024-12-20 | 1.02 | 0.78 | 1.20 | -0.03 | -2.86% | 1 | 85 | 110.16% |
| SAVE250117C00004500 | 2024-05-22 11:03AM EDT | 2025-01-17 | 1.00 | 0.90 | 1.59 | -0.03 | -2.91% | 10 | 64 | 125.29% |
| SAVE250321C00004500 | 2024-05-10 10:48AM EDT | 2025-03-21 | 2.20 | 0.97 | 1.36 | +0.89 | +67.94% | 1 | 65 | 105.27% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 2.95 | 0.00 | - | 6 | 16 | 113.67% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.60 | 4.60 | 0.00 | - | 1 | 2 | 168.55% |
| SAVE260618C00004500 | 2024-05-21 3:49PM EDT | 2026-06-18 | 1.75 | 1.56 | 2.54 | 0.00 | - | 30 | 57 | 113.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00004500 | 2024-05-22 3:24PM EDT | 2024-05-24 | 0.78 | 0.55 | 0.80 | +0.03 | +4.00% | 198 | 384 | 215.63% |
| SAVE240531P00004500 | 2024-05-22 3:44PM EDT | 2024-05-31 | 0.87 | 0.68 | 0.97 | +0.13 | +17.57% | 6 | 111 | 118.75% |
| SAVE240607P00004500 | 2024-05-22 12:36PM EDT | 2024-06-07 | 0.89 | 0.62 | 1.10 | +0.05 | +5.95% | 1 | 25 | 104.69% |
| SAVE240614P00004500 | 2024-05-22 3:44PM EDT | 2024-06-14 | 0.96 | 0.90 | 1.20 | +0.09 | +10.34% | 21 | 88 | 145.31% |
| SAVE240621P00004500 | 2024-05-16 1:01PM EDT | 2024-06-21 | 0.93 | 0.82 | 1.14 | 0.00 | - | 5 | 382 | 109.38% |
| SAVE240628P00004500 | 2024-05-14 1:53PM EDT | 2024-06-28 | 0.85 | 0.98 | 1.15 | 0.00 | - | - | 54 | 117.97% |
| SAVE240719P00004500 | 2024-05-20 10:41AM EDT | 2024-07-19 | 1.16 | 1.12 | 1.22 | 0.00 | - | 3 | 152 | 112.31% |
| SAVE240816P00004500 | 2024-05-21 3:59PM EDT | 2024-08-16 | 1.30 | 0.94 | 1.55 | +0.01 | +0.78% | 10 | 631 | 102.73% |
| SAVE240920P00004500 | 2024-05-21 2:27PM EDT | 2024-09-20 | 1.48 | 0.96 | 1.49 | 0.00 | - | 1 | 68 | 84.38% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.70 | 1.67 | 1.85 | 0.00 | - | 2 | 7 | 110.94% |
| SAVE250117P00004500 | 2024-05-16 9:59AM EDT | 2025-01-17 | 1.77 | 1.72 | 2.38 | 0.00 | - | 1 | 29 | 129.30% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 1.89 | 3.50 | 0.00 | - | 40 | 82 | 148.24% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 2.74 | 0.00 | - | - | 3 | 50.59% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 2.16 | 2.67 | 0.00 | - | 1 | 6 | 102.44% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 81.35% |
© 2024 Yahoo. All rights reserved.