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
67,736.45 +422.12 (+0.63%) CMC Crypto 200
1,426.12 -2.45 (-0.17%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816C00001500 | 2024-05-20 9:33AM EDT | 1.50 | 2.10 | 2.06 | 2.38 | 0.00 | - | 1 | 1 | 148.44% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2.00 | 2.70 | 1.03 | 2.11 | 0.00 | - | 1 | 8 | 227.34% |
| SAVE240816C00002500 | 2024-05-29 1:11PM EDT | 2.50 | 1.33 | 1.16 | 1.51 | 0.00 | - | 1 | 128 | 107.03% |
| SAVE240816C00003000 | 2024-05-29 1:11PM EDT | 3.00 | 0.97 | 0.92 | 1.22 | 0.00 | - | 3 | 81 | 116.02% |
| SAVE240816C00003500 | 2024-05-30 10:07AM EDT | 3.50 | 0.73 | 0.66 | 0.90 | 0.00 | - | 1 | 157 | 108.20% |
| SAVE240816C00004000 | 2024-05-31 3:22PM EDT | 4.00 | 0.55 | 0.53 | 0.66 | -0.03 | -5.17% | 23 | 880 | 109.38% |
| SAVE240816C00004500 | 2024-05-30 11:49AM EDT | 4.50 | 0.45 | 0.35 | 0.60 | 0.00 | - | 8 | 206 | 113.09% |
| SAVE240816C00005000 | 2024-05-31 1:55PM EDT | 5.00 | 0.32 | 0.25 | 0.48 | -0.02 | -5.88% | 1 | 1,025 | 113.28% |
| SAVE240816C00005500 | 2024-05-31 1:50PM EDT | 5.50 | 0.26 | 0.18 | 0.46 | +0.04 | +18.18% | 2 | 449 | 119.92% |
| SAVE240816C00006000 | 2024-05-31 12:37PM EDT | 6.00 | 0.19 | 0.08 | 0.26 | +0.02 | +11.76% | 55 | 647 | 104.30% |
| SAVE240816C00007500 | 2024-05-31 2:21PM EDT | 7.50 | 0.10 | 0.10 | 0.19 | -0.04 | -28.57% | 1 | 3,810 | 124.61% |
| SAVE240816C00009000 | 2024-05-29 11:43AM EDT | 9.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 2 | 38 | 128.52% |
| SAVE240816C00010000 | 2024-05-29 10:56AM EDT | 10.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 10,338 | 127.34% |
| SAVE240816C00012500 | 2024-05-28 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 564 | 142.97% |
| SAVE240816C00015000 | 2024-04-22 3:37PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240816C00017500 | 2024-05-16 10:57AM EDT | 17.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 38 | 1,375 | 164.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240816P00001500 | 2024-05-16 3:47PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 275.00% |
| SAVE240816P00002000 | 2024-05-28 11:19AM EDT | 2.00 | 0.08 | 0.00 | 0.21 | -0.02 | -20.00% | 1 | 2,526 | 121.09% |
| SAVE240816P00002500 | 2024-05-31 3:49PM EDT | 2.50 | 0.20 | 0.12 | 0.24 | -0.02 | -9.09% | 30 | 286 | 105.86% |
| SAVE240816P00003000 | 2024-05-31 12:59PM EDT | 3.00 | 0.33 | 0.35 | 0.42 | -0.04 | -10.81% | 40 | 790 | 109.77% |
| SAVE240816P00003500 | 2024-05-30 10:08AM EDT | 3.50 | 0.63 | 0.58 | 0.76 | 0.00 | - | 3 | 5,525 | 114.84% |
| SAVE240816P00004000 | 2024-05-30 10:08AM EDT | 4.00 | 0.84 | 0.89 | 1.17 | -0.11 | -11.58% | 21 | 61 | 121.88% |
| SAVE240816P00004500 | 2024-05-24 1:22PM EDT | 4.50 | 1.32 | 1.05 | 1.40 | 0.00 | - | 10 | 626 | 97.85% |
| SAVE240816P00005000 | 2024-05-31 2:42PM EDT | 5.00 | 1.60 | 1.51 | 1.78 | -0.21 | -11.60% | 12 | 11,680 | 101.95% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 5.50 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 112.50% |
| SAVE240816P00006000 | 2024-05-17 11:18AM EDT | 6.00 | 2.53 | 2.51 | 3.45 | 0.00 | - | 18 | 18 | 181.25% |
| SAVE240816P00007500 | 2024-05-09 2:28PM EDT | 7.50 | 4.10 | 3.90 | 4.10 | 0.00 | - | 1 | 2,883 | 125.78% |
| SAVE240816P00009000 | 2024-05-13 9:49AM EDT | 9.00 | 5.05 | 4.70 | 5.50 | 0.00 | - | 2 | 5 | 145.31% |
| SAVE240816P00010000 | 2024-04-11 10:24AM EDT | 10.00 | 5.58 | 5.45 | 7.10 | 0.00 | - | 1 | 15 | 264.45% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 12.50 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 142.97% |
| SAVE240816P00015000 | 2024-02-26 10:41AM EDT | 15.00 | 9.10 | 9.65 | 11.15 | 0.00 | - | 808 | 1,457 | 0.00% |
© 2024 Yahoo. All rights reserved.