Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,092.23 +198.62 (+0.30%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,300.00% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 737.50% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 0.80 | 2.14 | 0.00 | - | 20 | 18 | 212.50% |
| SAVE240621C00002500 | 2024-06-13 2:47PM EDT | 2.50 | 0.95 | 0.73 | 1.15 | -0.06 | -5.94% | 4 | 204 | 332.81% |
| SAVE240621C00003000 | 2024-06-14 12:39PM EDT | 3.00 | 0.46 | 0.41 | 0.52 | -0.06 | -11.54% | 55 | 386 | 62.50% |
| SAVE240621C00003500 | 2024-06-14 3:54PM EDT | 3.50 | 0.14 | 0.08 | 0.15 | -0.05 | -26.32% | 1,101 | 2,758 | 69.53% |
| SAVE240621C00004000 | 2024-06-14 3:58PM EDT | 4.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 611 | 7,513 | 92.19% |
| SAVE240621C00004500 | 2024-06-14 2:46PM EDT | 4.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 9 | 3,962 | 132.81% |
| SAVE240621C00005000 | 2024-06-14 2:57PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 11,940 | 153.13% |
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 4 | 941 | 235.94% |
| SAVE240621C00006000 | 2024-06-14 3:54PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17,267 | 175.00% |
| SAVE240621C00007000 | 2024-06-10 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 13 | 76 | 535.94% |
| SAVE240621C00007500 | 2024-06-12 2:12PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 66 | 22,647 | 275.00% |
| SAVE240621C00009000 | 2024-06-13 1:30PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,546 | 396.88% |
| SAVE240621C00010000 | 2024-06-13 10:56AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 7,984 | 300.00% |
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 475.00% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,983 | 400.00% |
| SAVE240621C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,864 | 437.50% |
| SAVE240621C00020000 | 2024-06-12 1:11PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,348 | 462.50% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 618.75% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 512.50% |
| SAVE240621C00027500 | 2024-05-14 12:33PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 610 | 50.00% |
| SAVE240621C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,865 | 550.00% |
| SAVE240621C00032500 | 2024-05-23 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,751 | 575.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00001000 | 2024-06-12 3:55PM EDT | 1.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | - | 1 | 1,071.88% |
| SAVE240621P00001500 | 2024-06-12 3:55PM EDT | 1.50 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 756.25% |
| SAVE240621P00002000 | 2024-06-10 11:34AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 187.50% |
| SAVE240621P00002500 | 2024-06-13 1:19PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 12,093 | 168.75% |
| SAVE240621P00003000 | 2024-06-14 2:41PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 92 | 2,330 | 84.38% |
| SAVE240621P00003500 | 2024-06-14 3:54PM EDT | 3.50 | 0.14 | 0.14 | 0.17 | -0.04 | -22.22% | 570 | 7,545 | 69.53% |
| SAVE240621P00004000 | 2024-06-14 3:36PM EDT | 4.00 | 0.62 | 0.53 | 0.65 | +0.05 | +8.77% | 37 | 2,175 | 109.38% |
| SAVE240621P00004500 | 2024-06-14 3:58PM EDT | 4.50 | 1.03 | 1.00 | 1.30 | +0.01 | +0.98% | 53 | 401 | 207.81% |
| SAVE240621P00005000 | 2024-06-14 2:44PM EDT | 5.00 | 1.60 | 1.50 | 1.65 | +0.08 | +5.26% | 39 | 18,312 | 184.38% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 225.00% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 6.00 | 2.23 | 2.37 | 3.50 | 0.00 | - | 17 | 23 | 514.84% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 3.35 | 4.40 | 0.00 | - | - | 1 | 545.31% |
| SAVE240621P00007500 | 2024-06-14 12:04PM EDT | 7.50 | 4.05 | 3.85 | 4.25 | +0.05 | +1.25% | 1 | 481 | 262.50% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 5.35 | 6.40 | 0.00 | - | 1 | 1 | 642.19% |
| SAVE240621P00010000 | 2024-06-12 3:45PM EDT | 10.00 | 7.14 | 6.35 | 7.80 | +0.69 | +10.70% | 1 | 298 | 800.00% |
| SAVE240621P00012500 | 2024-06-14 12:04PM EDT | 12.50 | 9.08 | 8.85 | 10.30 | +0.19 | +2.14% | 1 | 163 | 880.47% |
| SAVE240621P00015000 | 2024-04-23 10:34AM EDT | 15.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SAVE240621P00017500 | 2024-04-11 11:51AM EDT | 17.50 | 13.07 | 13.00 | 15.15 | 0.00 | - | 2 | 0 | 553.13% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 764.06% |
| SAVE240621P00022500 | 2024-01-11 3:45PM EDT | 22.50 | 9.25 | 15.95 | 16.70 | 0.00 | - | 10 | 10 | 0.00% |
| SAVE240621P00025000 | 2024-03-06 10:49AM EDT | 25.00 | 19.54 | 19.25 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240621P00032500 | 2024-01-16 3:57PM EDT | 32.50 | 25.60 | 24.45 | 27.85 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.