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
66,291.33 +249.09 (+0.38%) CMC Crypto 200
1,407.01 -10.86 (-0.77%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117C00000500 | 2024-05-28 10:38AM EDT | 0.50 | 3.16 | 2.80 | 3.85 | 0.00 | - | 1 | 0 | 406.25% |
| SAVE250117C00001000 | 2024-06-04 3:33PM EDT | 1.00 | 2.78 | 2.18 | 2.69 | 0.00 | - | 94 | 80 | 181.25% |
| SAVE250117C00001500 | 2024-06-07 2:24PM EDT | 1.50 | 2.18 | 2.02 | 2.26 | 0.00 | - | 11 | 16 | 115.63% |
| SAVE250117C00002000 | 2024-06-13 12:03PM EDT | 2.00 | 1.84 | 1.01 | 2.15 | 0.00 | - | 2 | 30 | 71.48% |
| SAVE250117C00002500 | 2024-06-14 3:59PM EDT | 2.50 | 1.50 | 1.41 | 1.51 | -0.12 | -7.41% | 13 | 1,050 | 101.56% |
| SAVE250117C00003000 | 2024-06-14 12:50PM EDT | 3.00 | 1.23 | 1.19 | 1.28 | -0.01 | -0.81% | 5 | 52 | 102.15% |
| SAVE250117C00003500 | 2024-06-14 3:06PM EDT | 3.50 | 1.03 | 0.97 | 1.08 | -0.02 | -1.90% | 732 | 1,359 | 100.00% |
| SAVE250117C00004000 | 2024-06-14 3:37PM EDT | 4.00 | 0.86 | 0.84 | 0.92 | -0.04 | -4.44% | 12 | 1,961 | 101.17% |
| SAVE250117C00004500 | 2024-06-13 2:27PM EDT | 4.50 | 0.81 | 0.60 | 0.79 | 0.00 | - | 1 | 104 | 95.90% |
| SAVE250117C00005000 | 2024-06-14 3:08PM EDT | 5.00 | 0.65 | 0.61 | 0.68 | -0.03 | -4.41% | 85 | 3,487 | 101.17% |
| SAVE250117C00005500 | 2024-06-13 2:36PM EDT | 5.50 | 0.58 | 0.44 | 0.59 | 0.00 | - | 2 | 251 | 97.27% |
| SAVE250117C00007500 | 2024-06-14 3:28PM EDT | 7.50 | 0.30 | 0.27 | 0.35 | -0.02 | -6.25% | 63 | 4,179 | 99.90% |
| SAVE250117C00010000 | 2024-06-14 11:35AM EDT | 10.00 | 0.18 | 0.15 | 0.24 | 0.00 | - | 10 | 5,237 | 104.30% |
| SAVE250117C00012500 | 2024-06-14 3:10PM EDT | 12.50 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 35 | 1,811 | 101.95% |
| SAVE250117C00015000 | 2024-06-12 11:43AM EDT | 15.00 | 0.10 | 0.09 | 0.26 | 0.00 | - | 1 | 4,470 | 124.61% |
| SAVE250117C00017500 | 2024-06-03 11:11AM EDT | 17.50 | 0.08 | 0.06 | 0.25 | 0.00 | - | 5 | 2,218 | 129.30% |
| SAVE250117C00020000 | 2024-06-11 12:04PM EDT | 20.00 | 0.05 | 0.05 | 0.27 | 0.00 | - | 1 | 7,686 | 137.11% |
| SAVE250117C00022500 | 2024-06-10 1:59PM EDT | 22.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 2,591 | 118.75% |
| SAVE250117C00025000 | 2024-06-06 3:17PM EDT | 25.00 | 0.02 | 0.01 | 0.89 | 0.00 | - | 10 | 1,407 | 188.48% |
| SAVE250117C00027500 | 2024-06-03 11:31AM EDT | 27.50 | 0.02 | 0.00 | 0.89 | 0.00 | - | 150 | 3,809 | 192.97% |
| SAVE250117C00030000 | 2024-06-12 2:30PM EDT | 30.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 9,781 | 123.44% |
| SAVE250117C00032500 | 2024-03-28 11:46AM EDT | 32.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 23 | 758 | 131.25% |
| SAVE250117C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,086 | 129.69% |
| SAVE250117C00037500 | 2024-06-13 2:43PM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,575 | 123.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250117P00000500 | 2024-05-13 2:41PM EDT | 0.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 228.91% |
| SAVE250117P00001000 | 2024-05-06 3:53PM EDT | 1.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 250 | 261 | 159.38% |
| SAVE250117P00001500 | 2024-06-14 3:03PM EDT | 1.50 | 0.22 | 0.00 | 0.23 | -0.06 | -21.43% | 2 | 177 | 99.22% |
| SAVE250117P00002000 | 2024-06-14 3:05PM EDT | 2.00 | 0.38 | 0.35 | 0.39 | +0.01 | +2.70% | 75 | 3,832 | 116.41% |
| SAVE250117P00002500 | 2024-06-14 11:37AM EDT | 2.50 | 0.57 | 0.56 | 0.59 | -0.04 | -6.56% | 173 | 66,549 | 111.33% |
| SAVE250117P00003000 | 2024-06-14 3:46PM EDT | 3.00 | 0.83 | 0.78 | 0.85 | 0.00 | - | 1 | 95 | 106.64% |
| SAVE250117P00003500 | 2024-06-12 3:28PM EDT | 3.50 | 1.15 | 1.07 | 1.15 | 0.00 | - | 2,176 | 2,998 | 104.69% |
| SAVE250117P00004000 | 2024-06-11 2:55PM EDT | 4.00 | 1.43 | 1.40 | 1.48 | 0.00 | - | 1 | 91 | 103.13% |
| SAVE250117P00004500 | 2024-06-05 11:19AM EDT | 4.50 | 1.67 | 1.63 | 1.84 | 0.00 | - | 5 | 27 | 95.90% |
| SAVE250117P00005000 | 2024-06-12 2:03PM EDT | 5.00 | 2.17 | 2.03 | 2.19 | 0.00 | - | 2 | 19,795 | 94.14% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 5.50 | 2.52 | 1.88 | 2.62 | 0.00 | - | 10 | 11 | 65.63% |
| SAVE250117P00007500 | 2024-06-11 1:01PM EDT | 7.50 | 4.30 | 4.25 | 4.40 | 0.00 | - | 10 | 6,732 | 97.07% |
| SAVE250117P00010000 | 2024-05-28 11:20AM EDT | 10.00 | 6.44 | 6.55 | 7.50 | 0.00 | - | 5 | 1,407 | 138.67% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 12.50 | 8.69 | 9.00 | 10.05 | 0.00 | - | 40 | 989 | 152.93% |
| SAVE250117P00015000 | 2024-05-08 10:45AM EDT | 15.00 | 12.00 | 10.50 | 12.55 | 0.00 | - | 1 | 24 | 215.63% |
| SAVE250117P00017500 | 2024-02-22 11:24AM EDT | 17.50 | 11.36 | 11.25 | 14.65 | 0.00 | - | 1 | 235 | 186.13% |
| SAVE250117P00020000 | 2024-02-20 2:24PM EDT | 20.00 | 13.70 | 13.70 | 17.15 | 0.00 | - | 2 | 169 | 193.75% |
| SAVE250117P00022500 | 2024-01-17 11:23AM EDT | 22.50 | 16.70 | 14.00 | 17.20 | 0.00 | - | 1 | 25 | 0.00% |
| SAVE250117P00025000 | 2024-02-15 11:54AM EDT | 25.00 | 18.90 | 18.85 | 22.50 | 0.00 | - | 3 | 0 | 240.63% |
| SAVE250117P00027500 | 2024-02-15 11:44AM EDT | 27.50 | 21.30 | 21.35 | 25.00 | 0.00 | - | 2 | 0 | 245.70% |
| SAVE250117P00030000 | 2024-01-19 10:33AM EDT | 30.00 | 22.95 | 21.30 | 25.90 | 0.00 | - | 1 | 17 | 0.00% |
| SAVE250117P00032500 | 2023-12-14 1:48PM EDT | 32.50 | 17.40 | 15.50 | 20.50 | 0.00 | - | 2 | 1 | 0.00% |
| SAVE250117P00035000 | 2023-12-14 1:37PM EDT | 35.00 | 19.70 | 17.50 | 22.50 | 0.00 | - | 2 | 3 | 0.00% |
| SAVE250117P00037500 | 2024-01-24 12:11PM EDT | 37.50 | 30.27 | 28.75 | 33.40 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.