UK markets open in 4 hours 56 minutes
NIKKEI 225
38,821.34 +204.24 (+0.53%) HANG SENG
18,937.44 -258.16 (-1.34%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,587.27 -567.19 (-1.03%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00005000 | 2024-05-22 1:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,579 | 193.75% |
| SAVE240531C00005000 | 2024-05-22 3:34PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 707 | 1,373 | 134.38% |
| SAVE240607C00005000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 76 | 1,898 | 132.03% |
| SAVE240614C00005000 | 2024-05-22 3:13PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.14 | -0.05 | -41.67% | 3 | 392 | 116.41% |
| SAVE240621C00005000 | 2024-05-22 3:11PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | 0.00 | - | 103 | 11,693 | 111.33% |
| SAVE240628C00005000 | 2024-05-22 1:51PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.23 | -0.07 | -31.82% | 108 | 140 | 114.84% |
| SAVE240719C00005000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.26 | -0.01 | -3.70% | 123 | 5,322 | 102.34% |
| SAVE240816C00005000 | 2024-05-22 2:16PM EDT | 2024-08-16 | 0.37 | 0.32 | 0.48 | -0.03 | -7.50% | 1 | 1,083 | 107.42% |
| SAVE240920C00005000 | 2024-05-22 3:43PM EDT | 2024-09-20 | 0.48 | 0.44 | 0.54 | -0.09 | -15.79% | 25 | 2,032 | 101.37% |
| SAVE241220C00005000 | 2024-05-22 3:09PM EDT | 2024-12-20 | 0.80 | 0.77 | 0.89 | -0.04 | -4.76% | 71 | 195 | 106.64% |
| SAVE250117C00005000 | 2024-05-22 2:55PM EDT | 2025-01-17 | 0.84 | 0.83 | 0.89 | -0.06 | -6.67% | 124 | 3,125 | 102.73% |
| SAVE250321C00005000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 1.07 | 0.88 | 1.82 | 0.00 | - | 5 | 1,181 | 128.32% |
| SAVE250620C00005000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 1.30 | 1.06 | 1.73 | 0.00 | - | 10 | 491 | 115.63% |
| SAVE250919C00005000 | 2024-05-14 2:03PM EDT | 2025-09-19 | 1.92 | 0.79 | 2.21 | 0.00 | - | 14 | 98 | 110.74% |
| SAVE260116C00005000 | 2024-05-22 2:27PM EDT | 2026-01-16 | 1.45 | 1.28 | 1.76 | 0.00 | - | 10 | 3,186 | 100.39% |
| SAVE260618C00005000 | 2024-05-22 1:00PM EDT | 2026-06-18 | 1.70 | 1.43 | 2.30 | +0.20 | +13.33% | 3 | 1,136 | 107.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00005000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 1.21 | 1.01 | 1.58 | 0.00 | - | 17 | 88 | 284.38% |
| SAVE240531P00005000 | 2024-05-22 11:22AM EDT | 2024-05-31 | 1.26 | 1.23 | 1.35 | -0.05 | -3.82% | 2 | 44 | 129.69% |
| SAVE240607P00005000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.95 | 0.88 | 1.52 | 0.00 | - | 42 | 73 | 200.78% |
| SAVE240614P00005000 | 2024-05-22 2:41PM EDT | 2024-06-14 | 1.40 | 1.34 | 1.51 | +0.08 | +6.06% | 3 | 77 | 137.50% |
| SAVE240621P00005000 | 2024-05-22 3:26PM EDT | 2024-06-21 | 1.54 | 1.29 | 1.52 | +0.15 | +10.79% | 42 | 18,451 | 114.45% |
| SAVE240628P00005000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 1.27 | 0.91 | 2.30 | 0.00 | - | 4 | 3 | 151.56% |
| SAVE240719P00005000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 1.56 | 1.26 | 1.77 | 0.00 | - | 13 | 1,559 | 104.30% |
| SAVE240816P00005000 | 2024-05-16 9:45AM EDT | 2024-08-16 | 1.60 | 1.52 | 2.03 | 0.00 | - | 9 | 11,680 | 123.83% |
| SAVE240920P00005000 | 2024-05-22 11:38AM EDT | 2024-09-20 | 1.84 | 1.62 | 1.89 | +0.04 | +2.22% | 2 | 3,786 | 101.95% |
| SAVE241220P00005000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 2.07 | 1.44 | 2.21 | +0.02 | +0.98% | 30 | 2 | 83.20% |
| SAVE250117P00005000 | 2024-05-22 2:51PM EDT | 2025-01-17 | 2.21 | 2.10 | 2.24 | +0.06 | +2.79% | 2 | 19,840 | 106.84% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 100.98% |
| SAVE250620P00005000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 2.50 | 2.33 | 2.85 | 0.00 | - | 50 | 26,450 | 111.13% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 1.32 | 4.20 | 0.00 | - | 6 | 10 | 110.74% |
| SAVE260116P00005000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 2.74 | 2.62 | 2.88 | 0.00 | - | 100 | 92,658 | 98.73% |
| SAVE260618P00005000 | 2024-05-14 3:31PM EDT | 2026-06-18 | 2.76 | 2.72 | 5.50 | 0.00 | - | 3 | 22,014 | 175.39% |
© 2024 Yahoo. All rights reserved.