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
66,046.51 +52.23 (+0.08%) CMC Crypto 200
1,403.28 -14.60 (-1.03%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.88 | 2.70 | 0.00 | - | 16 | 56 | 197.66% |
| SAVE241220C00001500 | 2024-06-14 3:18PM EDT | 1.50 | 2.05 | 1.96 | 2.28 | -0.35 | -14.58% | 200 | 2 | 118.75% |
| SAVE241220C00002000 | 2024-06-14 3:24PM EDT | 2.00 | 1.75 | 1.41 | 2.27 | -0.29 | -14.22% | 200 | 12 | 126.37% |
| SAVE241220C00002500 | 2024-06-10 11:46AM EDT | 2.50 | 1.52 | 1.33 | 1.47 | 0.00 | - | 1 | 12 | 100.39% |
| SAVE241220C00003000 | 2024-06-14 11:37AM EDT | 3.00 | 1.23 | 1.01 | 1.22 | -0.04 | -3.15% | 3 | 32 | 95.31% |
| SAVE241220C00003500 | 2024-06-14 1:31PM EDT | 3.50 | 0.96 | 0.92 | 1.02 | -0.12 | -11.11% | 12 | 76 | 101.17% |
| SAVE241220C00004000 | 2024-06-14 1:16PM EDT | 4.00 | 0.81 | 0.78 | 0.85 | -0.16 | -16.49% | 4 | 303 | 101.76% |
| SAVE241220C00004500 | 2024-06-14 10:33AM EDT | 4.50 | 0.65 | 0.42 | 0.74 | -0.10 | -13.33% | 6 | 81 | 91.02% |
| SAVE241220C00005000 | 2024-06-14 2:37PM EDT | 5.00 | 0.59 | 0.40 | 0.63 | 0.00 | - | 11 | 510 | 95.12% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 5.50 | 0.56 | 0.07 | 0.55 | 0.00 | - | 1 | 68 | 82.03% |
| SAVE241220C00006000 | 2024-06-13 2:34PM EDT | 6.00 | 0.47 | 0.06 | 0.48 | +0.02 | +4.44% | 2 | 269 | 84.77% |
| SAVE241220C00007000 | 2024-06-14 11:45AM EDT | 7.00 | 0.33 | 0.25 | 0.36 | -0.02 | -5.71% | 2 | 330 | 101.17% |
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 | 0.05 | 0.10 | 0.00 | - | 10 | 5 | 132.81% |
| SAVE241220P00001500 | 2024-05-29 11:50AM EDT | 1.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 141.80% |
| SAVE241220P00002000 | 2024-06-14 3:01PM EDT | 2.00 | 0.35 | 0.32 | 0.37 | +0.02 | +6.06% | 29 | 143 | 120.31% |
| SAVE241220P00002500 | 2024-06-14 2:55PM EDT | 2.50 | 0.53 | 0.51 | 0.56 | +0.05 | +10.42% | 4 | 261 | 113.67% |
| SAVE241220P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.74 | 0.46 | 0.81 | -0.07 | -8.64% | 1 | 54 | 92.97% |
| SAVE241220P00003500 | 2024-06-04 3:02PM EDT | 3.50 | 0.98 | 0.89 | 1.86 | 0.00 | - | 1 | 23 | 141.60% |
| SAVE241220P00004000 | 2024-06-14 12:29PM EDT | 4.00 | 1.35 | 1.13 | 2.17 | +0.03 | +2.27% | 10 | 345 | 132.42% |
| SAVE241220P00004500 | 2024-06-05 1:15PM EDT | 4.50 | 1.42 | 1.62 | 2.53 | 0.00 | - | 2 | 9 | 137.31% |
| SAVE241220P00005000 | 2024-06-07 11:53AM EDT | 5.00 | 2.02 | 1.29 | 2.91 | 0.00 | - | 1 | 34 | 99.80% |
| SAVE241220P00006000 | 2024-06-10 2:31PM EDT | 6.00 | 2.95 | 2.74 | 3.50 | 0.00 | - | 3 | 43 | 118.75% |
| SAVE241220P00007000 | 2024-05-30 9:41AM EDT | 7.00 | 3.49 | 3.20 | 3.90 | 0.00 | - | 1 | 6 | 107.81% |
© 2024 Yahoo. All rights reserved.