UK markets open in 5 hours 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.34 (+0.43%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,348.27 +1,416.85 (+3.08%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 575.00% |
| SAVE240510C00007500 | 2024-04-10 12:11PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 351.56% |
| SAVE240517C00007500 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 315 | 2,940 | 181.25% |
| SAVE240524C00007500 | 2024-04-09 12:10PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 21 | 253.91% |
| SAVE240531C00007500 | 2024-04-22 9:47AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.88 | 0.00 | - | - | 1 | 292.19% |
| SAVE240621C00007500 | 2024-05-02 3:27PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 139 | 21,279 | 123.44% |
| SAVE240719C00007500 | 2024-05-02 2:44PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.15 | +0.06 | +100.00% | 120 | 3,567 | 116.41% |
| SAVE240816C00007500 | 2024-05-02 2:54PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.24 | +0.03 | +23.08% | 12 | 3,625 | 115.63% |
| SAVE240920C00007500 | 2024-05-02 3:30PM EDT | 2024-09-20 | 0.25 | 0.19 | 0.27 | +0.05 | +25.00% | 658 | 1,849 | 104.69% |
| SAVE250117C00007500 | 2024-05-02 1:22PM EDT | 2025-01-17 | 0.47 | 0.47 | 0.48 | +0.09 | +23.68% | 47 | 4,154 | 100.59% |
| SAVE250321C00007500 | 2024-05-02 10:59AM EDT | 2025-03-21 | 0.54 | 0.55 | 0.67 | -0.10 | -15.62% | 1 | 808 | 100.68% |
| SAVE250620C00007500 | 2024-05-02 2:52PM EDT | 2025-06-20 | 0.80 | 0.71 | 1.39 | +0.16 | +25.00% | 1 | 1,257 | 117.38% |
| SAVE250919C00007500 | 2024-04-12 12:25PM EDT | 2025-09-19 | 1.09 | 0.51 | 1.02 | 0.00 | - | 20 | 27 | 89.65% |
| SAVE260116C00007500 | 2024-05-02 1:03PM EDT | 2026-01-16 | 1.03 | 0.95 | 1.38 | +0.12 | +13.19% | 1 | 1,924 | 101.56% |
| SAVE260618C00007500 | 2024-05-02 10:04AM EDT | 2026-06-18 | 1.08 | 1.08 | 3.00 | -0.02 | -1.82% | 1 | 644 | 135.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 2024-05-03 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 856.25% |
| SAVE240517P00007500 | 2024-05-02 12:27PM EDT | 2024-05-17 | 3.90 | 3.35 | 4.75 | +0.07 | +1.83% | 30 | 121 | 321.09% |
| SAVE240524P00007500 | 2024-04-16 2:30PM EDT | 2024-05-24 | 3.40 | 3.35 | 4.00 | 0.00 | - | 2 | 17 | 246.09% |
| SAVE240531P00007500 | 2024-04-17 9:30AM EDT | 2024-05-31 | 3.30 | 3.75 | 4.00 | 0.00 | - | - | 0 | 159.38% |
| SAVE240621P00007500 | 2024-05-02 1:38PM EDT | 2024-06-21 | 4.08 | 3.40 | 4.75 | +0.04 | +0.99% | 3 | 1,503 | 182.03% |
| SAVE240719P00007500 | 2024-05-01 3:20PM EDT | 2024-07-19 | 3.99 | 3.45 | 4.65 | 0.00 | - | 3 | 993 | 141.02% |
| SAVE240816P00007500 | 2024-04-29 12:46PM EDT | 2024-08-16 | 4.07 | 3.50 | 4.70 | 0.00 | - | 1 | 2,883 | 129.10% |
| SAVE240920P00007500 | 2024-05-01 3:20PM EDT | 2024-09-20 | 4.04 | 3.55 | 4.75 | 0.00 | - | 3 | 2,626 | 118.75% |
| SAVE250117P00007500 | 2024-04-29 12:59PM EDT | 2025-01-17 | 4.22 | 3.90 | 4.35 | 0.00 | - | 23 | 6,845 | 84.96% |
| SAVE250321P00007500 | 2024-04-16 1:22PM EDT | 2025-03-21 | 4.03 | 4.25 | 4.40 | 0.00 | - | 1 | 68 | 92.68% |
| SAVE250620P00007500 | 2024-04-22 11:39AM EDT | 2025-06-20 | 4.70 | 4.35 | 4.70 | 0.00 | - | 2 | 769 | 95.21% |
| SAVE250919P00007500 | 2024-04-17 1:19PM EDT | 2025-09-19 | 4.15 | 2.93 | 4.60 | 0.00 | - | - | 1 | 90.63% |
| SAVE260116P00007500 | 2024-04-25 2:56PM EDT | 2026-01-16 | 4.70 | 4.15 | 4.70 | 0.00 | - | 12 | 2,133 | 72.27% |
| SAVE260618P00007500 | 2024-04-22 3:05PM EDT | 2026-06-18 | 4.75 | 3.90 | 4.90 | 0.00 | - | 2 | 738 | 63.48% |
© 2024 Yahoo. All rights reserved.