UK markets open in 1 hour 38 minutes
NIKKEI 225
39,096.36 +479.26 (+1.24%) HANG SENG
18,913.86 -281.74 (-1.47%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.90 -19.00 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,527.84 -265.16 (-0.48%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00007500 | 2024-05-21 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240531C00007500 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240607C00007500 | 2024-05-20 2:01PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SAVE240621C00007500 | 2024-05-22 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SAVE240719C00007500 | 2024-05-22 3:52PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SAVE240816C00007500 | 2024-05-22 1:06PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| SAVE240920C00007500 | 2024-05-22 2:00PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SAVE250117C00007500 | 2024-05-22 3:36PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SAVE250321C00007500 | 2024-05-21 12:41PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAVE250620C00007500 | 2024-05-15 3:55PM EDT | 2025-06-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAVE250919C00007500 | 2024-05-21 9:30AM EDT | 2025-09-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE260116C00007500 | 2024-05-17 11:51AM EDT | 2026-01-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAVE260618C00007500 | 2024-05-20 2:24PM EDT | 2026-06-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00007500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.15 | 3.85 | 0.00 | - | - | 0 | 312.50% |
| SAVE240621P00007500 | 2024-05-22 9:50AM EDT | 2024-06-21 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240719P00007500 | 2024-05-22 9:50AM EDT | 2024-07-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240920P00007500 | 2024-05-14 10:20AM EDT | 2024-09-20 | 3.39 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SAVE250117P00007500 | 2024-05-21 3:54PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE250620P00007500 | 2024-05-17 10:53AM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE260116P00007500 | 2024-05-17 1:31PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE260618P00007500 | 2024-05-15 3:57PM EDT | 2026-06-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.