UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,314.60 +3.60 (+0.16%) DOW
38,247.17 +343.88 (+0.91%) Bitcoin GBP
47,206.40 +748.36 (+1.61%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:4.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00004500 | 2024-05-02 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,272 | 150.00% |
| SAVE240510C00004500 | 2024-05-02 3:08PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 870 | 3,375 | 153.13% |
| SAVE240517C00004500 | 2024-05-02 2:59PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 247 | 5,291 | 126.56% |
| SAVE240524C00004500 | 2024-05-02 12:26PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.19 | +0.02 | +20.00% | 2 | 114 | 110.94% |
| SAVE240531C00004500 | 2024-05-02 2:12PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.24 | -0.02 | -9.09% | 40 | 161 | 114.84% |
| SAVE240607C00004500 | 2024-05-02 2:12PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.36 | -0.03 | -11.54% | 90 | 3 | 120.70% |
| SAVE240621C00004500 | 2024-05-02 3:03PM EDT | 2024-06-21 | 0.28 | 0.30 | 0.33 | +0.03 | +12.00% | 10 | 110 | 107.81% |
| SAVE240719C00004500 | 2024-05-02 1:29PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.64 | -0.03 | -6.38% | 2 | 155 | 118.16% |
| SAVE240816C00004500 | 2024-05-02 2:38PM EDT | 2024-08-16 | 0.58 | 0.55 | 0.60 | +0.05 | +9.43% | 8 | 24 | 107.81% |
| SAVE240920C00004500 | 2024-05-02 2:14PM EDT | 2024-09-20 | 0.70 | 0.58 | 0.73 | +0.05 | +7.69% | 6 | 220 | 102.34% |
| SAVE241220C00004500 | 2024-04-29 11:14AM EDT | 2024-12-20 | 1.04 | 0.94 | 1.13 | 0.00 | - | 4 | 3 | 112.70% |
| SAVE250117C00004500 | 2024-05-02 2:04PM EDT | 2025-01-17 | 1.07 | 1.02 | 1.10 | +0.26 | +32.10% | 7 | 26 | 108.59% |
| SAVE250321C00004500 | 2024-05-02 2:51PM EDT | 2025-03-21 | 1.24 | 0.82 | 1.27 | -0.07 | -5.34% | 52 | 9 | 96.29% |
| SAVE250620C00004500 | 2024-05-01 10:47AM EDT | 2025-06-20 | 1.19 | 1.12 | 1.73 | 0.00 | - | 30 | 12 | 110.94% |
| SAVE260116C00004500 | 2024-04-22 10:25AM EDT | 2026-01-16 | 2.09 | 1.00 | 4.45 | 0.00 | - | 2 | 3 | 182.81% |
| SAVE260618C00004500 | 2024-04-22 12:15PM EDT | 2026-06-18 | 1.85 | 0.30 | 2.57 | 0.00 | - | 5 | 8 | 81.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00004500 | 2024-05-02 12:27PM EDT | 2024-05-03 | 0.67 | 0.75 | 0.86 | -0.32 | -32.32% | 10 | 79 | 203.13% |
| SAVE240510P00004500 | 2024-05-02 1:14PM EDT | 2024-05-10 | 0.91 | 0.82 | 0.93 | -0.15 | -14.15% | 11 | 145 | 109.38% |
| SAVE240517P00004500 | 2024-05-01 1:53PM EDT | 2024-05-17 | 1.12 | 0.90 | 0.97 | 0.00 | - | 1 | 166 | 111.72% |
| SAVE240524P00004500 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.79 | 0.91 | 1.02 | -0.45 | -36.29% | 2 | 102 | 103.91% |
| SAVE240531P00004500 | 2024-05-01 10:27AM EDT | 2024-05-31 | 1.26 | 0.94 | 1.06 | 0.00 | - | 1 | 26 | 100.78% |
| SAVE240607P00004500 | 2024-04-30 3:23PM EDT | 2024-06-07 | 1.16 | 0.99 | 1.09 | 0.00 | - | 1 | 2 | 100.78% |
| SAVE240621P00004500 | 2024-05-01 3:13PM EDT | 2024-06-21 | 1.21 | 1.08 | 1.15 | 0.00 | - | 3 | 47 | 100.78% |
| SAVE240719P00004500 | 2024-05-02 12:22PM EDT | 2024-07-19 | 1.29 | 1.20 | 1.27 | -0.09 | -6.52% | 2 | 18 | 99.22% |
| SAVE240816P00004500 | 2024-05-01 3:13PM EDT | 2024-08-16 | 1.44 | 1.11 | 1.41 | 0.00 | - | 3 | 633 | 88.67% |
| SAVE240920P00004500 | 2024-04-29 12:59PM EDT | 2024-09-20 | 1.55 | 1.44 | 1.53 | 0.00 | - | 5 | 26 | 101.76% |
| SAVE241220P00004500 | 2024-05-02 1:38PM EDT | 2024-12-20 | 1.76 | 1.71 | 1.81 | -0.04 | -2.22% | 3 | 2 | 103.13% |
| SAVE250117P00004500 | 2024-04-26 2:50PM EDT | 2025-01-17 | 1.88 | 1.75 | 1.87 | 0.00 | - | 20 | 22 | 101.56% |
| SAVE250620P00004500 | 2024-05-01 11:22AM EDT | 2025-06-20 | 2.15 | 0.66 | 3.25 | 0.00 | - | 11 | 122 | 90.04% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 1.60 | 2.79 | 0.00 | - | 1 | 6 | 86.62% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 1.53 | 3.60 | 0.00 | - | 4 | 0 | 97.07% |
© 2024 Yahoo. All rights reserved.