UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,308.70 -2.30 (-0.10%) DOW
38,168.50 +265.21 (+0.70%) Bitcoin GBP
47,250.66 +1,622.76 (+3.56%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:3.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00003000 | 2024-05-01 12:50PM EDT | 2024-05-03 | 0.45 | 0.57 | 0.90 | 0.00 | - | 2 | 40 | 259.38% |
| SAVE240510C00003000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 0.69 | 0.76 | 0.80 | +0.10 | +16.95% | 10 | 52 | 156.25% |
| SAVE240517C00003000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.61 | 0.76 | 0.89 | +0.02 | +3.39% | 1 | 27 | 139.06% |
| SAVE240524C00003000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 0.70 | 0.76 | 1.20 | -0.14 | -16.67% | 100 | 20 | 171.88% |
| SAVE240531C00003000 | 2024-05-02 12:52PM EDT | 2024-05-31 | 0.79 | 0.84 | 1.21 | +0.11 | +16.18% | 2 | 33 | 164.06% |
| SAVE240621C00003000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 0.85 | 0.89 | 0.98 | +0.07 | +8.97% | 2 | 109 | 105.08% |
| SAVE240719C00003000 | 2024-04-05 9:39AM EDT | 2024-07-19 | 1.84 | 0.36 | 1.85 | 0.00 | - | 2 | 2 | 115.63% |
| SAVE240816C00003000 | 2024-04-25 12:20PM EDT | 2024-08-16 | 1.08 | 0.94 | 1.22 | 0.00 | - | 1 | 8 | 95.51% |
| SAVE240920C00003000 | 2024-04-30 9:57AM EDT | 2024-09-20 | 1.48 | 1.09 | 1.42 | 0.00 | - | 2 | 11 | 106.45% |
| SAVE241220C00003000 | 2024-04-25 1:40PM EDT | 2024-12-20 | 1.48 | 1.50 | 1.60 | 0.00 | - | 1 | 3 | 114.26% |
| SAVE250117C00003000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 1.45 | 0.71 | 1.64 | 0.00 | - | 3 | 17 | 70.51% |
| SAVE250321C00003000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 1.76 | 1.39 | 1.79 | 0.00 | - | - | 2 | 100.59% |
| SAVE260116C00003000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00003000 | 2024-05-02 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 559 | 150.00% |
| SAVE240510P00003000 | 2024-05-02 1:00PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 169 | 1,468 | 148.44% |
| SAVE240517P00003000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.13 | 0.00 | - | 7 | 1,316 | 129.69% |
| SAVE240524P00003000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 0.19 | 0.11 | 0.18 | 0.00 | - | 3 | 18 | 119.53% |
| SAVE240531P00003000 | 2024-05-02 12:19PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.21 | -0.01 | -5.26% | 6 | 59 | 117.97% |
| SAVE240621P00003000 | 2024-05-02 1:05PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.29 | -0.03 | -9.68% | 4,003 | 214 | 110.94% |
| SAVE240719P00003000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 0.44 | 0.34 | 0.41 | 0.00 | - | 2 | 82 | 108.59% |
| SAVE240816P00003000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 0.55 | 0.46 | 0.53 | 0.00 | - | 1 | 32 | 111.72% |
| SAVE240920P00003000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 0.65 | 0.56 | 0.65 | 0.00 | - | 2 | 17 | 111.72% |
| SAVE241220P00003000 | 2024-04-29 1:22PM EDT | 2024-12-20 | 0.83 | 0.78 | 0.91 | 0.00 | - | 2 | 3 | 112.70% |
| SAVE250321P00003000 | 2024-04-26 2:41PM EDT | 2025-03-21 | 1.10 | 0.96 | 1.83 | 0.00 | - | 2 | 2 | 148.44% |
| SAVE250620P00003000 | 2024-05-01 2:31PM EDT | 2025-06-20 | 1.20 | 0.00 | 1.19 | 0.00 | - | 33 | 567 | 64.65% |
| SAVE260116P00003000 | 2024-04-30 10:30AM EDT | 2026-01-16 | 1.36 | 1.32 | 2.31 | 0.00 | - | 10 | 12 | 140.82% |
| SAVE260618P00003000 | 2024-04-25 12:00PM EDT | 2026-06-18 | 1.47 | 0.17 | 3.85 | 0.00 | - | - | 24 | 142.58% |
© 2024 Yahoo. All rights reserved.