UK markets open in 4 hours 24 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,467.26 +260.13 (+1.43%) CRUDE OIL
79.07 +0.12 (+0.15%) GOLD FUTURES
2,308.90 -0.70 (-0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,546.59 +1,989.89 (+4.37%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00002000 | 2024-05-02 2:39PM EDT | 2024-05-03 | 1.68 | 1.56 | 1.84 | -0.05 | -2.89% | 1 | 8 | 700.00% |
| SAVE240510C00002000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 1.77 | 1.54 | 1.84 | 0.00 | - | - | 1 | 218.75% |
| SAVE240517C00002000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.47 | 1.61 | 2.14 | 0.00 | - | 1 | 8 | 346.88% |
| SAVE240524C00002000 | 2024-04-22 10:51AM EDT | 2024-05-24 | 1.68 | 1.55 | 1.92 | -0.14 | -7.69% | 1 | 10 | 189.06% |
| SAVE240531C00002000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 1.57 | 1.55 | 1.92 | 0.00 | - | 2 | 2 | 165.63% |
| SAVE240621C00002000 | 2024-04-26 1:12PM EDT | 2024-06-21 | 1.60 | 1.63 | 1.99 | 0.00 | - | 2 | 12 | 163.28% |
| SAVE240719C00002000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 1.64 | 1.68 | 1.84 | 0.00 | - | 20 | 24 | 111.72% |
| SAVE240920C00002000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 1.73 | 1.71 | 2.14 | 0.00 | - | 15 | 37 | 124.22% |
| SAVE250117C00002000 | 2024-04-30 11:19AM EDT | 2025-01-17 | 2.15 | 1.77 | 2.52 | 0.00 | - | 1 | 2 | 125.00% |
| SAVE250321C00002000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 2.50 | 2.10 | 3.00 | 0.00 | - | - | 1 | 167.58% |
| SAVE260618C00002000 | 2024-04-23 2:05PM EDT | 2026-06-18 | 2.70 | 1.60 | 5.00 | 0.00 | - | 16 | 28 | 201.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 662.50% |
| SAVE240621P00002000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 0 | 118.75% |
| SAVE240719P00002000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 0.15 | 0.07 | 0.13 | 0.00 | - | 1,000 | 1,161 | 119.53% |
| SAVE240816P00002000 | 2024-04-30 2:05PM EDT | 2024-08-16 | 0.18 | 0.12 | 0.21 | 0.00 | - | 4 | 7 | 121.88% |
| SAVE240920P00002000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.28 | -0.02 | -7.69% | 1 | 4 | 123.05% |
| SAVE250117P00002000 | 2024-04-30 1:33PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.48 | 0.00 | - | 1,875 | 1,875 | 90.63% |
| SAVE250321P00002000 | 2024-04-18 3:44PM EDT | 2025-03-21 | 0.75 | 0.11 | 0.81 | 0.00 | - | - | 0 | 111.52% |
| SAVE250620P00002000 | 2024-04-18 2:54PM EDT | 2025-06-20 | 0.64 | 0.60 | 1.36 | 0.00 | - | 12 | 13 | 162.50% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.70 | 1.11 | +0.78 | +105.41% | 1 | 3 | 138.09% |
| SAVE260116P00002000 | 2024-04-17 10:09AM EDT | 2026-01-16 | 1.00 | 0.00 | 0.90 | 0.00 | - | - | 0 | 79.30% |
© 2024 Yahoo. All rights reserved.