UK markets open in 6 hours 50 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.32 (+0.41%) GOLD FUTURES
2,314.00 +4.40 (+0.19%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,096.45 +615.45 (+1.32%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00012500 | 2024-04-29 11:22AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 159 | 303.13% |
| SAVE240621C00012500 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.13 | 0.00 | - | 2 | 2,324 | 187.50% |
| SAVE240719C00012500 | 2024-04-30 10:40AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 4,663 | 129.69% |
| SAVE240816C00012500 | 2024-05-02 2:53PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.05 | 0.00 | - | 11 | 545 | 110.94% |
| SAVE240920C00012500 | 2024-05-01 9:30AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 333 | 135.55% |
| SAVE250117C00012500 | 2024-05-01 9:30AM EDT | 2025-01-17 | 0.15 | 0.05 | 0.29 | +0.04 | +36.36% | 1 | 1,385 | 99.02% |
| SAVE250321C00012500 | 2024-05-02 1:24PM EDT | 2025-03-21 | 0.25 | 0.17 | 0.28 | +0.01 | +4.17% | 1 | 154 | 95.31% |
| SAVE250620C00012500 | 2024-05-02 10:47AM EDT | 2025-06-20 | 0.30 | 0.28 | 0.38 | -0.13 | -30.23% | 2 | 187 | 93.55% |
| SAVE250919C00012500 | 2024-04-17 9:56AM EDT | 2025-09-19 | 0.71 | 0.00 | 0.52 | 0.00 | - | 9 | 212 | 79.20% |
| SAVE260116C00012500 | 2024-05-02 12:39PM EDT | 2026-01-16 | 0.54 | 0.40 | 0.77 | -0.05 | -8.47% | 85 | 176 | 91.89% |
| SAVE260618C00012500 | 2024-05-01 9:40AM EDT | 2026-06-18 | 0.60 | 0.41 | 1.10 | 0.00 | - | 1 | 351 | 90.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00012500 | 2024-03-21 1:41PM EDT | 2024-05-17 | 7.95 | 7.00 | 10.20 | 0.00 | - | 2 | 0 | 864.84% |
| SAVE240621P00012500 | 2024-04-26 10:11AM EDT | 2024-06-21 | 9.06 | 8.30 | 10.30 | 0.00 | - | 1 | 163 | 303.13% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 2024-07-19 | 8.84 | 8.35 | 10.25 | 0.00 | - | 2 | 9 | 242.58% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 2024-08-16 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 132.03% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 2024-09-20 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 265.63% |
| SAVE250117P00012500 | 2024-05-01 3:48PM EDT | 2025-01-17 | 9.05 | 8.50 | 9.00 | 0.00 | - | 26 | 1,085 | 100.59% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 2025-03-21 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 2025-06-20 | 8.60 | 8.85 | 11.05 | 0.00 | - | 1 | 24 | 148.63% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 2026-01-16 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 82.81% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 2026-06-18 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 74.22% |
© 2024 Yahoo. All rights reserved.