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
2,312.20 +1.20 (+0.05%) DOW
38,175.58 +272.29 (+0.72%) Bitcoin GBP
47,324.18 +1,527.58 (+3.34%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:3.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00003500 | 2024-05-02 3:28PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.21 | +0.12 | +171.43% | 838 | 1,606 | 90.63% |
| SAVE240510C00003500 | 2024-05-02 3:22PM EDT | 2024-05-10 | 0.41 | 0.39 | 0.41 | +0.13 | +46.43% | 892 | 815 | 139.06% |
| SAVE240517C00003500 | 2024-05-02 1:44PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.46 | +0.09 | +25.00% | 48 | 285 | 119.53% |
| SAVE240524C00003500 | 2024-05-02 2:38PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.52 | +0.16 | +44.44% | 9 | 100 | 112.50% |
| SAVE240531C00003500 | 2024-05-02 3:02PM EDT | 2024-05-31 | 0.53 | 0.49 | 0.56 | +0.13 | +32.50% | 132 | 235 | 107.42% |
| SAVE240621C00003500 | 2024-05-02 1:29PM EDT | 2024-06-21 | 0.67 | 0.57 | 0.67 | +0.16 | +31.37% | 3 | 565 | 100.39% |
| SAVE240719C00003500 | 2024-05-01 1:12PM EDT | 2024-07-19 | 0.69 | 0.65 | 0.84 | +0.03 | +4.55% | 10 | 230 | 100.00% |
| SAVE240816C00003500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.84 | 0.50 | 1.12 | -0.06 | -6.67% | 2 | 13 | 94.73% |
| SAVE240920C00003500 | 2024-05-02 3:03PM EDT | 2024-09-20 | 1.06 | 1.01 | 1.11 | +0.08 | +8.16% | 6 | 43 | 111.72% |
| SAVE241220C00003500 | 2024-04-24 2:13PM EDT | 2024-12-20 | 1.38 | 1.26 | 1.36 | 0.00 | - | - | 10 | 110.94% |
| SAVE250117C00003500 | 2024-05-02 10:57AM EDT | 2025-01-17 | 1.28 | 1.33 | 1.42 | +0.05 | +4.07% | 61 | 276 | 110.74% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.35 | 0.00 | - | - | 2 | 138.18% |
| SAVE260618C00003500 | 2024-05-02 11:11AM EDT | 2026-06-18 | 2.25 | 0.00 | 6.35 | -0.75 | -25.00% | 3 | 1 | 203.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00003500 | 2024-05-02 3:25PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 1,219 | 1,325 | 90.63% |
| SAVE240510P00003500 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.24 | 0.22 | 0.24 | -0.09 | -27.27% | 301 | 598 | 135.94% |
| SAVE240517P00003500 | 2024-05-02 2:43PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.29 | -0.11 | -28.95% | 4,097 | 4,954 | 119.53% |
| SAVE240524P00003500 | 2024-05-02 1:39PM EDT | 2024-05-24 | 0.31 | 0.26 | 0.58 | -0.11 | -26.19% | 3 | 580 | 139.45% |
| SAVE240531P00003500 | 2024-05-02 1:37PM EDT | 2024-05-31 | 0.37 | 0.34 | 0.45 | -0.14 | -27.45% | 9 | 421 | 116.02% |
| SAVE240607P00003500 | 2024-05-02 1:25PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.46 | +0.04 | +10.53% | 1 | 26 | 110.94% |
| SAVE240621P00003500 | 2024-05-02 12:36PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.50 | -0.06 | -11.32% | 7 | 281 | 104.30% |
| SAVE240719P00003500 | 2024-05-02 1:04PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.65 | -0.11 | -15.94% | 1 | 15 | 103.91% |
| SAVE240816P00003500 | 2024-04-30 2:42PM EDT | 2024-08-16 | 0.75 | 0.69 | 0.76 | 0.00 | - | 1 | 5,358 | 105.47% |
| SAVE240920P00003500 | 2024-05-02 2:49PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.86 | -0.02 | -2.30% | 3 | 53 | 105.66% |
| SAVE241220P00003500 | 2024-04-30 3:49PM EDT | 2024-12-20 | 1.18 | 0.58 | 1.18 | 0.00 | - | 4 | 19 | 85.74% |
| SAVE250117P00003500 | 2024-05-01 12:33PM EDT | 2025-01-17 | 1.21 | 1.14 | 1.22 | 0.00 | - | 2 | 1,316 | 108.01% |
© 2024 Yahoo. All rights reserved.