Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.07 +7.84 (+0.14%) Dow
38,869.30 +91.20 (+0.24%) Nasdaq
17,843.00 -14.02 (-0.08%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.22 -44.18 (-3.18%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00000500 | 2024-06-14 10:27AM EDT | 0.50 | 2.62 | 2.60 | 3.20 | 0.00 | - | - | - | 1,362.50% |
| SAVE240621C00001000 | 2024-04-11 9:30AM EDT | 1.00 | 4.05 | 2.25 | 3.45 | 0.00 | - | - | 0 | 1,309.38% |
| SAVE240621C00001500 | 2024-04-26 9:30AM EDT | 1.50 | 2.18 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 650.00% |
| SAVE240621C00002000 | 2024-05-28 9:46AM EDT | 2.00 | 1.81 | 1.03 | 1.78 | 0.00 | - | 20 | 18 | 584.38% |
| SAVE240621C00002500 | 2024-06-14 3:46PM EDT | 2.50 | 0.95 | 0.50 | 1.28 | 0.00 | - | 4 | 117 | 417.19% |
| SAVE240621C00003000 | 2024-06-17 2:05PM EDT | 3.00 | 0.56 | 0.00 | 1.03 | 0.00 | - | 93 | 328 | 482.81% |
| SAVE240621C00003500 | 2024-06-18 9:33AM EDT | 3.50 | 0.16 | 0.11 | 0.18 | +0.04 | +36.36% | 112 | 4,657 | 62.50% |
| SAVE240621C00004000 | 2024-06-18 9:31AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,667 | 25.00% |
| SAVE240621C00004500 | 2024-06-17 3:18PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 307 | 4,121 | 50.00% |
| SAVE240621C00005000 | 2024-06-17 3:35PM EDT | 5.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 179 | 11,923 | 150.00% |
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 5.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 942 | 284.38% |
| SAVE240621C00006000 | 2024-06-17 3:40PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 17,277 | 50.00% |
| SAVE240621C00007000 | 2024-06-10 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 13 | 76 | 664.06% |
| SAVE240621C00007500 | 2024-06-17 2:10PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 22,627 | 50.00% |
| SAVE240621C00009000 | 2024-06-13 1:30PM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,546 | 500.00% |
| SAVE240621C00010000 | 2024-06-17 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,983 | 50.00% |
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 606.25% |
| SAVE240621C00015000 | 2024-06-05 1:24PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,983 | 50.00% |
| SAVE240621C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,864 | 50.00% |
| SAVE240621C00020000 | 2024-06-12 1:11PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,348 | 50.00% |
| SAVE240621C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 478 | 793.75% |
| SAVE240621C00025000 | 2024-05-16 1:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,244 | 650.00% |
| 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 | 700.00% |
| SAVE240621C00032500 | 2024-06-14 10:04AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,753 | 50.00% |
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 | 0.63 | 0.00 | - | - | 1 | 1,562.50% |
| SAVE240621P00001500 | 2024-06-12 3:55PM EDT | 1.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SAVE240621P00002000 | 2024-06-17 3:57PM EDT | 2.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 506.25% |
| SAVE240621P00002500 | 2024-06-17 2:08PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12,091 | 246.88% |
| SAVE240621P00003000 | 2024-06-18 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | -0.05 | -45.45% | 1 | 2,362 | 50.00% |
| SAVE240621P00003500 | 2024-06-18 9:30AM EDT | 3.50 | 0.10 | 0.06 | 0.09 | -0.03 | -23.08% | 4 | 8,022 | 89.06% |
| SAVE240621P00004000 | 2024-06-17 3:35PM EDT | 4.00 | 0.54 | 0.40 | 1.49 | 0.00 | - | 256 | 2,072 | 476.56% |
| SAVE240621P00004500 | 2024-06-17 2:50PM EDT | 4.50 | 0.97 | 0.86 | 1.16 | 0.00 | - | 3 | 349 | 270.31% |
| SAVE240621P00005000 | 2024-06-17 3:22PM EDT | 5.00 | 1.50 | 1.28 | 2.78 | 0.00 | - | 470 | 18,215 | 704.69% |
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 5.50 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 310.94% |
| SAVE240621P00006000 | 2024-06-17 2:41PM EDT | 6.00 | 2.39 | 1.22 | 3.15 | 0.00 | - | 1 | 22 | 903.91% |
| SAVE240621P00007000 | 2024-05-21 3:15PM EDT | 7.00 | 3.50 | 1.96 | 4.65 | 0.00 | - | - | 1 | 1,328.13% |
| SAVE240621P00007500 | 2024-06-17 2:05PM EDT | 7.50 | 3.87 | 2.69 | 4.25 | 0.00 | - | 2 | 481 | 759.38% |
| SAVE240621P00009000 | 2024-05-22 2:00PM EDT | 9.00 | 5.25 | 4.15 | 6.60 | 0.00 | - | 1 | 1 | 412.50% |
| SAVE240621P00010000 | 2024-06-14 11:23AM EDT | 10.00 | 7.14 | 5.80 | 7.20 | 0.00 | - | 1 | 298 | 675.00% |
| SAVE240621P00012500 | 2024-06-14 12:04PM EDT | 12.50 | 9.08 | 8.80 | 9.15 | 0.00 | - | 1 | 163 | 737.50% |
| 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 | 993.75% |
| SAVE240621P00020000 | 2024-02-07 4:40PM EDT | 20.00 | 13.79 | 13.20 | 16.70 | 0.00 | - | 2 | 303 | 1,167.19% |
| 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.