UK markets open in 6 hours 26 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,311.50 +1.90 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,968.85 +636.75 (+1.37%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00004000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,293 | 5,493 | 131.25% |
| SAVE240510C00004000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.19 | +0.07 | +53.85% | 3,845 | 4,946 | 141.41% |
| SAVE240517C00004000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.24 | +0.09 | +56.25% | 219 | 1,083 | 115.63% |
| SAVE240524C00004000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 0.29 | 0.14 | 0.30 | +0.13 | +81.25% | 113 | 410 | 95.31% |
| SAVE240531C00004000 | 2024-05-02 2:12PM EDT | 2024-05-31 | 0.32 | 0.29 | 0.39 | +0.05 | +18.52% | 20 | 255 | 112.50% |
| SAVE240607C00004000 | 2024-05-02 12:59PM EDT | 2024-06-07 | 0.36 | 0.28 | 0.41 | +0.09 | +33.33% | 12 | 88 | 101.95% |
| SAVE240621C00004000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.46 | +0.08 | +22.86% | 219 | 1,259 | 103.91% |
| SAVE240719C00004000 | 2024-05-02 1:21PM EDT | 2024-07-19 | 0.61 | 0.54 | 0.62 | +0.13 | +27.08% | 23 | 1,181 | 103.91% |
| SAVE240816C00004000 | 2024-05-02 12:58PM EDT | 2024-08-16 | 0.70 | 0.66 | 0.78 | +0.05 | +7.69% | 3 | 140 | 107.03% |
| SAVE240920C00004000 | 2024-05-02 3:24PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.91 | +0.05 | +6.25% | 13 | 73 | 107.81% |
| SAVE241220C00004000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 1.18 | 1.06 | 1.48 | +0.15 | +14.56% | 200 | 87 | 121.29% |
| SAVE250117C00004000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.23 | +0.11 | +10.38% | 327 | 2,209 | 108.01% |
| SAVE250321C00004000 | 2024-05-02 12:23PM EDT | 2025-03-21 | 1.31 | 0.70 | 1.42 | +0.26 | +24.76% | 7 | 24 | 86.52% |
| SAVE250620C00004000 | 2024-04-30 3:47PM EDT | 2025-06-20 | 1.39 | 0.05 | 3.75 | 0.00 | - | 1 | 5 | 137.50% |
| SAVE260618C00004000 | 2024-05-01 9:44AM EDT | 2026-06-18 | 1.74 | 0.59 | 3.75 | 0.00 | - | 13 | 195 | 116.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00004000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.32 | 0.32 | 0.36 | -0.23 | -41.82% | 73 | 200 | 143.75% |
| SAVE240510P00004000 | 2024-05-02 3:07PM EDT | 2024-05-10 | 0.52 | 0.47 | 0.53 | -0.17 | -24.64% | 43 | 300 | 139.06% |
| SAVE240517P00004000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.56 | 0.54 | 0.58 | -0.11 | -16.42% | 11 | 693 | 122.66% |
| SAVE240524P00004000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 0.76 | 0.36 | 0.72 | 0.00 | - | 1 | 157 | 95.31% |
| SAVE240531P00004000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 0.73 | 0.58 | 0.79 | -0.07 | -8.75% | 21 | 36 | 118.75% |
| SAVE240621P00004000 | 2024-05-01 10:37AM EDT | 2024-06-21 | 0.89 | 0.73 | 0.79 | 0.00 | - | 2 | 180 | 103.91% |
| SAVE240719P00004000 | 2024-05-02 12:22PM EDT | 2024-07-19 | 0.94 | 0.83 | 0.96 | -0.06 | -6.00% | 2 | 61 | 103.13% |
| SAVE240816P00004000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 1.04 | 1.00 | 1.05 | 0.00 | - | 1 | 50 | 105.08% |
| SAVE240920P00004000 | 2024-05-02 12:26PM EDT | 2024-09-20 | 1.17 | 1.11 | 1.20 | -0.07 | -5.65% | 3,001 | 15,011 | 105.47% |
| SAVE241220P00004000 | 2024-05-02 1:39PM EDT | 2024-12-20 | 1.43 | 1.21 | 1.48 | -0.05 | -3.38% | 3 | 5 | 99.02% |
| SAVE250117P00004000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 1.45 | 1.00 | 1.55 | +0.03 | +2.11% | 22 | 46 | 87.70% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 1.72 | 2.25 | 0.00 | - | 10 | 30 | 119.14% |
© 2024 Yahoo. All rights reserved.