UK markets open in 4 hours 38 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,422.21 +215.08 (+1.18%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,603.41 +1,934.43 (+4.24%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,633 | 325.00% |
| SAVE240510C00005000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 763 | 1,401 | 159.38% |
| SAVE240517C00005000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,151 | 7,512 | 134.38% |
| SAVE240524C00005000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 171 | 152 | 121.09% |
| SAVE240531C00005000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 65 | 449 | 105.47% |
| SAVE240621C00005000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.22 | +0.04 | +22.22% | 140 | 4,370 | 105.47% |
| SAVE240719C00005000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.34 | +0.03 | +10.71% | 63 | 4,752 | 101.95% |
| SAVE240816C00005000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 0.39 | 0.41 | 0.48 | 0.00 | - | 4 | 983 | 105.66% |
| SAVE240920C00005000 | 2024-05-02 2:03PM EDT | 2024-09-20 | 0.59 | 0.52 | 0.62 | +0.09 | +18.00% | 7 | 1,354 | 105.47% |
| SAVE241220C00005000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 0.85 | 0.78 | 0.89 | +0.02 | +2.41% | 19 | 22 | 104.88% |
| SAVE250117C00005000 | 2024-05-02 3:27PM EDT | 2025-01-17 | 0.88 | 0.87 | 0.95 | +0.03 | +3.53% | 68 | 2,933 | 105.27% |
| SAVE250321C00005000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 1.10 | 0.47 | 1.19 | +0.11 | +11.11% | 12 | 174 | 88.57% |
| SAVE250620C00005000 | 2024-05-02 11:24AM EDT | 2025-06-20 | 1.16 | 1.18 | 1.35 | -0.02 | -1.69% | 1 | 300 | 106.64% |
| SAVE250919C00005000 | 2024-04-30 2:56PM EDT | 2025-09-19 | 1.30 | 1.00 | 4.10 | 0.00 | - | 1 | 76 | 189.65% |
| SAVE260116C00005000 | 2024-05-02 2:45PM EDT | 2026-01-16 | 1.52 | 1.47 | 1.58 | +0.13 | +9.35% | 458 | 3,180 | 101.27% |
| SAVE260618C00005000 | 2024-05-02 3:07PM EDT | 2026-06-18 | 1.70 | 1.46 | 2.10 | +0.10 | +6.25% | 15 | 1,127 | 104.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 2024-05-03 | 1.54 | 1.23 | 1.73 | 0.00 | - | 13 | 0 | 675.00% |
| SAVE240510P00005000 | 2024-05-02 12:01PM EDT | 2024-05-10 | 1.45 | 1.25 | 1.39 | -0.05 | -3.33% | 1 | 286 | 50.00% |
| SAVE240517P00005000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 1.41 | 1.33 | 1.49 | -0.11 | -7.24% | 18 | 2,327 | 142.19% |
| SAVE240524P00005000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 1.41 | 0.89 | 1.95 | 0.00 | - | 2 | 23 | 121.09% |
| SAVE240531P00005000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 1.55 | 0.82 | 1.55 | 0.00 | - | 1 | 16 | 145.70% |
| SAVE240621P00005000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.59 | -0.21 | -12.43% | 37 | 21,772 | 106.64% |
| SAVE240719P00005000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 1.62 | 1.59 | 1.69 | -0.14 | -7.95% | 40 | 1,516 | 103.71% |
| SAVE240816P00005000 | 2024-05-01 1:07PM EDT | 2024-08-16 | 1.87 | 1.72 | 1.81 | 0.00 | - | 2 | 12,280 | 105.66% |
| SAVE240920P00005000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 2.00 | 1.68 | 1.92 | 0.00 | - | 1 | 4,741 | 95.51% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 1.95 | 2.19 | 0.00 | - | 1 | 1 | 97.66% |
| SAVE250117P00005000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 2.20 | 2.13 | 2.21 | -0.10 | -4.35% | 26 | 13,869 | 100.39% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.19 | 2.35 | 0.00 | - | 2,000 | 8,768 | 97.36% |
| SAVE250620P00005000 | 2024-05-01 3:32PM EDT | 2025-06-20 | 2.47 | 2.39 | 2.56 | 0.00 | - | 20 | 26,450 | 99.32% |
| SAVE250919P00005000 | 2024-03-27 11:37AM EDT | 2025-09-19 | 2.50 | 2.46 | 2.74 | 0.00 | - | 1 | 13 | 97.46% |
| SAVE260116P00005000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 2.70 | 2.52 | 2.79 | 0.00 | - | 79 | 92,776 | 90.72% |
| SAVE260618P00005000 | 2024-04-30 10:01AM EDT | 2026-06-18 | 2.79 | 2.62 | 3.00 | 0.00 | - | 2 | 22,012 | 89.06% |
© 2024 Yahoo. All rights reserved.