UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,312.30 +1.30 (+0.06%) DOW
38,163.60 +260.31 (+0.69%) Bitcoin GBP
47,177.02 +1,469.87 (+3.22%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00010000 | 2024-04-29 10:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,787 | 193.75% |
| SAVE240621C00010000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 86 | 7,097 | 134.38% |
| SAVE240719C00010000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 1 | 2,144 | 129.69% |
| SAVE240816C00010000 | 2024-04-29 3:00PM EDT | 2024-08-16 | 0.10 | 0.03 | 0.17 | 0.00 | - | 55 | 10,569 | 119.92% |
| SAVE240920C00010000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.21 | 0.00 | - | 6 | 983 | 108.59% |
| SAVE250117C00010000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.32 | +0.03 | +11.11% | 19 | 4,890 | 103.52% |
| SAVE250321C00010000 | 2024-05-01 11:12AM EDT | 2025-03-21 | 0.30 | 0.32 | 0.41 | 0.00 | - | 1 | 244 | 97.85% |
| SAVE250620C00010000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 0.51 | 0.40 | 0.52 | +0.11 | +27.50% | 13 | 938 | 93.55% |
| SAVE250919C00010000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 0.59 | 0.54 | 0.66 | 0.00 | - | 1 | 24 | 93.65% |
| SAVE260116C00010000 | 2024-05-02 1:06PM EDT | 2026-01-16 | 0.77 | 0.63 | 1.02 | +0.14 | +22.22% | 15 | 685 | 96.48% |
| SAVE260618C00010000 | 2024-05-02 11:42AM EDT | 2026-06-18 | 1.00 | 0.75 | 1.12 | +0.12 | +13.64% | 22 | 595 | 91.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00010000 | 2024-04-05 12:12PM EDT | 2024-05-17 | 5.42 | 5.90 | 7.20 | 0.00 | - | 1 | 11 | 375.00% |
| SAVE240621P00010000 | 2024-05-01 9:47AM EDT | 2024-06-21 | 6.55 | 5.80 | 6.75 | 0.00 | - | 16 | 301 | 257.42% |
| SAVE240719P00010000 | 2024-04-30 2:49PM EDT | 2024-07-19 | 6.30 | 5.85 | 7.20 | 0.00 | - | 16 | 1,662 | 163.28% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 2024-08-16 | 5.58 | 5.85 | 7.25 | 0.00 | - | 1 | 15 | 144.92% |
| SAVE240920P00010000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 6.33 | 5.85 | 7.25 | 0.00 | - | 10 | 118 | 125.98% |
| SAVE250117P00010000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 6.50 | 5.90 | 7.35 | 0.00 | - | 77 | 1,407 | 101.37% |
| SAVE250620P00010000 | 2024-04-29 9:40AM EDT | 2025-06-20 | 6.66 | 6.55 | 6.70 | +0.13 | +1.99% | 2 | 16 | 80.47% |
| SAVE260116P00010000 | 2024-02-28 2:50PM EDT | 2026-01-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 3 | 72 | 45.70% |
| SAVE260618P00010000 | 2024-03-08 4:43PM EDT | 2026-06-18 | 6.45 | 5.55 | 8.50 | 0.00 | - | 2 | 1,271 | 80.08% |
© 2024 Yahoo. All rights reserved.