Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,632.09 +912.42 (+1.37%) CMC Crypto 200
1,424.43 -4.14 (-0.29%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2.00 | 2.63 | 1.31 | 2.51 | 0.00 | - | 1 | 2 | 401.56% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2.50 | 1.42 | 1.00 | 2.01 | 0.00 | - | - | 0 | 344.53% |
| SAVE240614C00003000 | 2024-05-24 10:17AM EDT | 3.00 | 0.86 | 0.34 | 1.00 | 0.00 | - | 3 | 33 | 75.00% |
| SAVE240614C00003500 | 2024-05-31 3:50PM EDT | 3.50 | 0.33 | 0.31 | 0.52 | -0.05 | -13.16% | 200 | 58 | 120.31% |
| SAVE240614C00004000 | 2024-05-31 3:39PM EDT | 4.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 360 | 609 | 96.09% |
| SAVE240614C00004500 | 2024-05-31 3:41PM EDT | 4.50 | 0.09 | 0.03 | 0.09 | 0.00 | - | 107 | 296 | 101.56% |
| SAVE240614C00005000 | 2024-05-31 2:06PM EDT | 5.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 68 | 783 | 121.88% |
| SAVE240614C00005500 | 2024-05-28 1:11PM EDT | 5.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 26 | 198 | 146.88% |
| SAVE240614C00006000 | 2024-05-28 3:53PM EDT | 6.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 103 | 290 | 150.00% |
| SAVE240614C00006500 | 2024-05-28 9:30AM EDT | 6.50 | 0.14 | 0.01 | 0.03 | 0.00 | - | 3 | 122 | 160.94% |
| SAVE240614C00007000 | 2024-05-21 12:22PM EDT | 7.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 14 | 87 | 226.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240614P00002500 | 2024-05-29 12:30PM EDT | 2.50 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 1 | 80 | 143.75% |
| SAVE240614P00003000 | 2024-05-31 3:45PM EDT | 3.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 144 | 34 | 87.50% |
| SAVE240614P00003500 | 2024-05-31 3:45PM EDT | 3.50 | 0.19 | 0.18 | 0.23 | 0.00 | - | 87 | 233 | 98.44% |
| SAVE240614P00004000 | 2024-05-31 3:47PM EDT | 4.00 | 0.50 | 0.36 | 0.58 | +0.03 | +6.38% | 18 | 71 | 86.72% |
| SAVE240614P00004500 | 2024-05-31 2:31PM EDT | 4.50 | 0.79 | 0.86 | 0.98 | -0.06 | -7.06% | 36 | 74 | 106.25% |
| SAVE240614P00005000 | 2024-05-23 11:32AM EDT | 5.00 | 1.33 | 1.34 | 1.48 | -0.12 | -8.28% | 1 | 120 | 132.81% |
| SAVE240614P00005500 | 2024-05-15 11:28AM EDT | 5.50 | 1.64 | 1.55 | 2.74 | 0.00 | - | 1 | 1 | 271.09% |
| SAVE240614P00007000 | 2024-05-23 2:48PM EDT | 7.00 | 3.45 | 3.20 | 4.25 | 0.00 | - | 1 | 4 | 378.13% |
© 2024 Yahoo. All rights reserved.