UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,179.00 +1,047.41 (+2.27%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00005500 | 2024-05-02 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,326 | 250.00% |
| SAVE240510C00005500 | 2024-05-02 12:55PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 442 | 159.38% |
| SAVE240517C00005500 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 481 | 444 | 128.13% |
| SAVE240524C00005500 | 2024-04-29 1:28PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | 0.00 | - | 7 | 236 | 118.75% |
| SAVE240531C00005500 | 2024-05-02 2:35PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 3 | 104 | 115.63% |
| SAVE240621C00005500 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 6 | 179 | 106.64% |
| SAVE240719C00005500 | 2024-05-01 3:52PM EDT | 2024-07-19 | 0.20 | 0.25 | 0.29 | 0.00 | - | 5 | 70 | 108.59% |
| SAVE240816C00005500 | 2024-05-02 1:01PM EDT | 2024-08-16 | 0.40 | 0.34 | 0.39 | +0.12 | +42.86% | 2 | 480 | 106.64% |
| SAVE240920C00005500 | 2024-05-02 10:58AM EDT | 2024-09-20 | 0.42 | 0.42 | 0.49 | -0.03 | -6.67% | 1 | 136 | 103.13% |
| SAVE241220C00005500 | 2024-04-29 3:45PM EDT | 2024-12-20 | 0.76 | 0.42 | 0.81 | 0.00 | - | 8 | 10 | 94.43% |
| SAVE250117C00005500 | 2024-05-02 3:44PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.85 | -0.02 | -2.50% | 2 | 189 | 104.20% |
| SAVE250321C00005500 | 2024-05-02 12:26PM EDT | 2025-03-21 | 0.90 | 0.48 | 1.00 | +0.08 | +9.76% | 1 | 26 | 89.16% |
| SAVE260618C00005500 | 2024-04-18 2:35PM EDT | 2026-06-18 | 1.71 | 0.29 | 2.06 | 0.00 | - | - | 13 | 77.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00005500 | 2024-05-02 9:30AM EDT | 2024-05-03 | 2.02 | 1.73 | 2.00 | +0.48 | +31.17% | 1 | 1 | 384.38% |
| SAVE240510P00005500 | 2024-04-29 11:30AM EDT | 2024-05-10 | 1.83 | 1.79 | 1.89 | 0.00 | - | 1 | 15 | 151.56% |
| SAVE240517P00005500 | 2024-04-17 12:37PM EDT | 2024-05-17 | 1.55 | 1.16 | 1.91 | 0.00 | - | 1 | 3 | 163.28% |
| SAVE240524P00005500 | 2024-04-12 10:24AM EDT | 2024-05-24 | 1.53 | 1.79 | 1.98 | 0.00 | - | 1 | 1 | 124.22% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.27 | 2.54 | 0.00 | - | 2 | 2 | 89.84% |
| SAVE240719P00005500 | 2024-04-25 9:55AM EDT | 2024-07-19 | 2.19 | 1.87 | 2.50 | 0.00 | - | 4 | 7 | 124.22% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.10 | 2.19 | 0.00 | - | - | 1 | 101.17% |
| SAVE240920P00005500 | 2024-04-23 10:16AM EDT | 2024-09-20 | 2.14 | 1.93 | 2.30 | 0.00 | - | 1 | 75 | 84.18% |
| SAVE250117P00005500 | 2024-04-04 12:49PM EDT | 2025-01-17 | 2.19 | 2.50 | 2.62 | 0.00 | - | 1 | 1 | 99.41% |
© 2024 Yahoo. All rights reserved.