Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,801.70 +1,624.59 (+2.49%) CMC Crypto 200
1,365.07 -8.78 (-0.65%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00000500 | 2024-05-09 2:57PM EDT | 0.50 | 3.25 | 2.91 | 4.05 | 0.00 | - | 1 | 0 | 3,975.00% |
| SAVE240517C00001500 | 2024-05-09 3:52PM EDT | 1.50 | 2.30 | 2.06 | 2.35 | 0.00 | - | 20 | 0 | 1,237.50% |
| SAVE240517C00002000 | 2024-05-17 11:04AM EDT | 2.00 | 1.92 | 1.37 | 1.85 | -0.38 | -16.52% | 9 | 8 | 900.00% |
| SAVE240517C00002500 | 2024-05-17 3:30PM EDT | 2.50 | 1.30 | 0.92 | 1.57 | -0.19 | -12.75% | 4 | 13 | 1,168.75% |
| SAVE240517C00003000 | 2024-05-17 3:13PM EDT | 3.00 | 0.84 | 0.69 | 0.96 | -0.16 | -16.00% | 23 | 19 | 337.50% |
| SAVE240517C00003500 | 2024-05-17 3:55PM EDT | 3.50 | 0.30 | 0.26 | 0.33 | -0.07 | -18.92% | 997 | 1,203 | 168.75% |
| SAVE240517C00004000 | 2024-05-17 3:57PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,494 | 8,140 | 68.75% |
| SAVE240517C00004500 | 2024-05-17 3:46PM EDT | 4.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 437 | 8,547 | 175.00% |
| SAVE240517C00005000 | 2024-05-17 3:40PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 13,712 | 262.50% |
| SAVE240517C00005500 | 2024-05-17 3:59PM EDT | 5.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 70 | 3,152 | 375.00% |
| SAVE240517C00006000 | 2024-05-17 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,630 | 387.50% |
| SAVE240517C00006500 | 2024-05-16 10:02AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 748 | 450.00% |
| SAVE240517C00007000 | 2024-05-16 2:12PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,614 | 500.00% |
| SAVE240517C00007500 | 2024-05-16 12:39PM EDT | 7.50 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 1 | 3,082 | 550.00% |
| SAVE240517C00008000 | 2024-05-15 1:39PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 107 | 600.00% |
| SAVE240517C00009000 | 2024-05-14 3:53PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 17 | 675.00% |
| SAVE240517C00010000 | 2024-05-17 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,470 | 750.00% |
| SAVE240517C00012500 | 2024-05-14 12:37PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 242 | 900.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00001000 | 2024-05-03 3:33PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 1,150.00% |
| SAVE240517P00002500 | 2024-05-16 11:14AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,591 | 387.50% |
| SAVE240517P00003000 | 2024-05-17 9:59AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,668 | 237.50% |
| SAVE240517P00003500 | 2024-05-17 3:28PM EDT | 3.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 240 | 2,884 | 100.00% |
| SAVE240517P00004000 | 2024-05-17 3:48PM EDT | 4.00 | 0.26 | 0.10 | 0.40 | +0.04 | +18.18% | 380 | 3,627 | 153.13% |
| SAVE240517P00004500 | 2024-05-17 3:31PM EDT | 4.50 | 0.65 | 0.60 | 0.80 | -0.02 | -2.99% | 78 | 789 | 50.00% |
| SAVE240517P00005000 | 2024-05-17 3:46PM EDT | 5.00 | 1.18 | 0.74 | 2.06 | +0.04 | +3.51% | 15 | 1,783 | 687.50% |
| SAVE240517P00005500 | 2024-05-14 10:42AM EDT | 5.50 | 0.96 | 1.27 | 2.12 | 0.00 | - | 2 | 3 | 1,118.75% |
| SAVE240517P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.01 | 2.15 | 2.25 | 0.00 | - | 18 | 27 | 200.00% |
| SAVE240517P00006500 | 2024-05-16 12:46PM EDT | 6.50 | 2.57 | 2.46 | 3.60 | 0.00 | - | 3 | 0 | 1,200.00% |
| SAVE240517P00007000 | 2024-04-30 3:01PM EDT | 7.00 | 3.44 | 3.05 | 4.10 | 0.00 | - | - | 0 | 1,350.00% |
| SAVE240517P00007500 | 2024-05-06 11:58AM EDT | 7.50 | 4.00 | 3.65 | 4.50 | 0.00 | - | 1 | 8 | 1,425.00% |
| SAVE240517P00009000 | 2024-04-09 10:24AM EDT | 9.00 | 4.00 | 5.00 | 6.00 | 0.00 | - | - | 1 | 1,500.00% |
| SAVE240517P00010000 | 2024-05-15 2:43PM EDT | 10.00 | 6.25 | 5.50 | 6.95 | 0.00 | - | 1 | 11 | 925.00% |
| SAVE240517P00012500 | 2024-03-21 1:41PM EDT | 12.50 | 7.95 | 7.00 | 10.20 | 0.00 | - | 2 | 0 | 3,415.63% |
© 2024 Yahoo. All rights reserved.