UK markets open in 7 hours 42 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,310.77 +1,086.93 (+2.35%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2024-05-03 | 1.19 | 1.04 | 1.27 | 0.00 | - | 1 | 8 | 509.38% |
| SAVE240510C00002500 | 2024-05-02 3:20PM EDT | 2024-05-10 | 1.20 | 0.95 | 1.37 | +0.23 | +23.71% | 13 | 115 | 320.31% |
| SAVE240517C00002500 | 2024-04-29 3:53PM EDT | 2024-05-17 | 1.20 | 1.13 | 1.26 | 0.00 | - | 5 | 43 | 112.50% |
| SAVE240524C00002500 | 2024-04-29 3:41PM EDT | 2024-05-24 | 1.26 | 0.61 | 1.59 | 0.00 | - | 1 | 2 | 292.97% |
| SAVE240531C00002500 | 2024-05-02 1:43PM EDT | 2024-05-31 | 1.26 | 1.11 | 1.35 | +0.23 | +22.33% | 1 | 5 | 109.38% |
| SAVE240621C00002500 | 2024-05-02 2:36PM EDT | 2024-06-21 | 1.31 | 1.21 | 1.37 | 0.00 | - | 1 | 267 | 108.59% |
| SAVE240719C00002500 | 2024-05-02 3:05PM EDT | 2024-07-19 | 1.49 | 1.23 | 1.56 | +0.21 | +16.41% | 12 | 464 | 114.06% |
| SAVE240816C00002500 | 2024-04-16 9:38AM EDT | 2024-08-16 | 2.00 | 1.41 | 1.81 | 0.00 | - | 1 | 71 | 139.84% |
| SAVE240920C00002500 | 2024-05-02 3:10PM EDT | 2024-09-20 | 1.60 | 1.22 | 2.17 | +0.21 | +15.11% | 10 | 545 | 134.96% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.29 | 2.18 | 0.00 | - | 9 | 10 | 110.35% |
| SAVE250117C00002500 | 2024-05-02 3:28PM EDT | 2025-01-17 | 2.00 | 1.73 | 2.06 | +0.25 | +14.29% | 7 | 1,046 | 123.44% |
| SAVE250321C00002500 | 2024-05-01 1:35PM EDT | 2025-03-21 | 1.79 | 1.13 | 2.83 | 0.00 | - | 3 | 11 | 119.92% |
| SAVE250620C00002500 | 2024-05-02 1:36PM EDT | 2025-06-20 | 2.18 | 1.90 | 2.33 | +0.24 | +12.37% | 3 | 107 | 119.14% |
| SAVE260116C00002500 | 2024-04-17 2:49PM EDT | 2026-01-16 | 2.25 | 2.00 | 5.00 | 0.00 | - | 11 | 275 | 288.28% |
| SAVE260618C00002500 | 2024-05-02 9:50AM EDT | 2026-06-18 | 2.30 | 1.80 | 3.80 | 0.00 | - | 1 | 465 | 144.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002500 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 50 | 262.50% |
| SAVE240510P00002500 | 2024-05-02 1:19PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 87 | 159.38% |
| SAVE240517P00002500 | 2024-05-02 2:13PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 55 | 1,204 | 137.50% |
| SAVE240524P00002500 | 2024-04-26 12:17PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 135.94% |
| SAVE240531P00002500 | 2024-04-30 3:49PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.15 | 0.00 | - | 12 | 14 | 134.38% |
| SAVE240607P00002500 | 2024-04-26 10:55AM EDT | 2024-06-07 | 0.12 | 0.08 | 0.17 | 0.00 | - | 10 | 11 | 133.59% |
| SAVE240621P00002500 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.15 | -0.05 | -31.25% | 121 | 22,000 | 117.19% |
| SAVE240719P00002500 | 2024-05-02 9:33AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.24 | +0.01 | +4.17% | 3 | 6,846 | 115.23% |
| SAVE240816P00002500 | 2024-04-29 10:29AM EDT | 2024-08-16 | 0.33 | 0.09 | 0.34 | 0.00 | - | 2 | 251 | 98.05% |
| SAVE240920P00002500 | 2024-04-29 10:34AM EDT | 2024-09-20 | 0.39 | 0.31 | 0.43 | 0.00 | - | 50 | 1,534 | 111.52% |
| SAVE241220P00002500 | 2024-04-19 12:36PM EDT | 2024-12-20 | 0.68 | 0.44 | 0.99 | 0.00 | - | 120 | 80 | 130.47% |
| SAVE250117P00002500 | 2024-05-02 3:51PM EDT | 2025-01-17 | 0.63 | 0.53 | 0.68 | -0.06 | -8.70% | 116 | 43,078 | 110.16% |
| SAVE250321P00002500 | 2024-04-26 9:30AM EDT | 2025-03-21 | 0.69 | 0.72 | 0.82 | 0.00 | - | 1 | 65 | 116.60% |
| SAVE250620P00002500 | 2024-05-02 3:40PM EDT | 2025-06-20 | 0.89 | 0.88 | 0.95 | -0.10 | -10.10% | 22 | 15,796 | 117.19% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.58 | 2.20 | 0.00 | - | 10 | 4,021 | 152.34% |
| SAVE260116P00002500 | 2024-04-30 12:34PM EDT | 2026-01-16 | 1.12 | 1.01 | 1.14 | 0.00 | - | 26 | 11,229 | 108.69% |
| SAVE260618P00002500 | 2024-05-01 10:10AM EDT | 2026-06-18 | 1.23 | 1.11 | 1.27 | +0.03 | +2.50% | 18 | 8,023 | 106.25% |
© 2024 Yahoo. All rights reserved.