Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.98 +7.75 (+0.14%) Dow
38,859.14 +81.04 (+0.21%) Nasdaq
17,849.26 -7.76 (-0.04%) Bitcoin USD
64,906.33 -460.78 (-0.70%) CMC Crypto 200
1,347.22 -42.18 (-3.03%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220C00001000 | 2024-06-12 3:42PM EDT | 1.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| SAVE241220C00001500 | 2024-06-14 3:18PM EDT | 1.50 | 2.05 | 1.71 | 2.80 | 0.00 | - | 200 | 202 | 104.69% |
| SAVE241220C00002000 | 2024-06-14 3:24PM EDT | 2.00 | 1.75 | 1.23 | 2.26 | 0.00 | - | 200 | 212 | 73.44% |
| SAVE241220C00002500 | 2024-06-10 11:46AM EDT | 2.50 | 1.52 | 0.84 | 2.00 | 0.00 | - | 1 | 12 | 80.86% |
| SAVE241220C00003000 | 2024-06-17 3:30PM EDT | 3.00 | 1.16 | 0.47 | 1.88 | 0.00 | - | 1 | 35 | 86.13% |
| SAVE241220C00003500 | 2024-06-17 3:49PM EDT | 3.50 | 0.96 | 0.65 | 1.40 | 0.00 | - | 1 | 89 | 94.14% |
| SAVE241220C00004000 | 2024-06-17 11:45AM EDT | 4.00 | 0.78 | 0.62 | 1.11 | 0.00 | - | 27 | 333 | 95.90% |
| SAVE241220C00004500 | 2024-06-14 10:33AM EDT | 4.50 | 0.65 | 0.00 | 1.03 | 0.00 | - | 6 | 75 | 76.17% |
| SAVE241220C00005000 | 2024-06-17 11:58AM EDT | 5.00 | 0.54 | 0.25 | 0.77 | 0.00 | - | 4 | 517 | 86.91% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 5.50 | 0.56 | 0.17 | 0.87 | 0.00 | - | 1 | 68 | 97.27% |
| SAVE241220C00006000 | 2024-06-17 1:59PM EDT | 6.00 | 0.41 | 0.00 | 0.58 | 0.00 | - | 3 | 271 | 81.25% |
| SAVE241220C00007000 | 2024-06-17 1:20PM EDT | 7.00 | 0.29 | 0.25 | 0.40 | 0.00 | - | 1 | 329 | 97.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE241220P00001000 | 2024-06-13 3:43PM EDT | 1.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| SAVE241220P00001500 | 2024-05-29 11:50AM EDT | 1.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 177.34% |
| SAVE241220P00002000 | 2024-06-17 3:46PM EDT | 2.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 25.00% |
| SAVE241220P00002500 | 2024-06-17 3:30PM EDT | 2.50 | 0.52 | 0.00 | 0.53 | 0.00 | - | 7 | 272 | 81.64% |
| SAVE241220P00003000 | 2024-06-14 10:39AM EDT | 3.00 | 0.74 | 0.30 | 0.89 | 0.00 | - | 1 | 54 | 95.70% |
| SAVE241220P00003500 | 2024-06-04 3:02PM EDT | 3.50 | 0.98 | 0.69 | 1.44 | 0.00 | - | 1 | 23 | 115.43% |
| SAVE241220P00004000 | 2024-06-17 1:30PM EDT | 4.00 | 1.36 | 1.11 | 1.69 | 0.00 | - | 1 | 345 | 115.43% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 4.50 | 1.42 | 0.94 | 2.52 | 0.00 | - | 2 | 9 | 112.31% |
| SAVE241220P00005000 | 2024-06-07 11:53AM EDT | 5.00 | 2.02 | 1.52 | 2.63 | 0.00 | - | 1 | 34 | 108.59% |
| SAVE241220P00006000 | 2024-06-17 2:45PM EDT | 6.00 | 2.96 | 2.11 | 4.00 | 0.00 | - | 20 | 63 | 124.41% |
| SAVE241220P00007000 | 2024-06-17 2:45PM EDT | 7.00 | 3.85 | 2.35 | 4.00 | 0.00 | - | 69 | 75 | 132.62% |
© 2024 Yahoo. All rights reserved.