UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.75 -0.25 (-0.32%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,026.17 +122.88 (+0.32%) Bitcoin GBP
47,195.18 +1,475.81 (+3.23%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:6.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00006000 | 2024-05-02 10:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 753 | 312.50% |
| SAVE240510C00006000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 48 | 311 | 184.38% |
| SAVE240517C00006000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 326 | 50.00% |
| SAVE240524C00006000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.13 | -0.02 | -40.00% | 14 | 133 | 156.25% |
| SAVE240531C00006000 | 2024-04-29 1:23PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.07 | 0.00 | - | 10 | 74 | 115.63% |
| SAVE240621C00006000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 401 | 624 | 107.03% |
| SAVE240719C00006000 | 2024-05-01 12:55PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 57 | 103.52% |
| SAVE240816C00006000 | 2024-05-02 11:59AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.31 | +0.06 | +37.50% | 2 | 237 | 108.79% |
| SAVE240920C00006000 | 2024-04-30 10:56AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.40 | 0.00 | - | 2 | 285 | 106.64% |
| SAVE241220C00006000 | 2024-04-30 12:36PM EDT | 2024-12-20 | 0.58 | 0.30 | 0.65 | 0.00 | - | 2 | 10 | 92.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00006000 | 2024-04-22 10:00AM EDT | 2024-05-03 | 2.21 | 2.33 | 2.50 | 0.00 | - | 10 | 10 | 100.00% |
| SAVE240510P00006000 | 2024-05-02 10:50AM EDT | 2024-05-10 | 2.50 | 2.40 | 2.59 | -0.09 | -3.47% | 1 | 3 | 250.00% |
| SAVE240517P00006000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 2.52 | 2.40 | 2.48 | 0.00 | - | 1 | 40 | 143.75% |
| SAVE240524P00006000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 2.51 | 2.35 | 2.61 | +0.49 | +24.26% | 2 | 2 | 148.44% |
| SAVE240531P00006000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 2.50 | 2.35 | 2.76 | 0.00 | - | 4 | 3 | 160.94% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 2.50 | 2.22 | 2.72 | 0.00 | - | - | 1 | 112.50% |
| SAVE240621P00006000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 2.42 | 2.46 | 2.94 | 0.00 | - | 1 | 2 | 158.59% |
| SAVE240920P00006000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 2.66 | 2.71 | 2.80 | 0.00 | - | 1 | 159 | 102.15% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 2.91 | 2.62 | 3.00 | 0.00 | - | - | 40 | 85.16% |
© 2024 Yahoo. All rights reserved.