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
66,355.86 +148.45 (+0.22%) CMC Crypto 200
1,375.13 -42.75 (-3.02%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620C00002500 | 2024-06-14 2:33PM EDT | 2.50 | 1.70 | 1.48 | 2.04 | -0.10 | -5.56% | 2 | 157 | 108.01% |
| SAVE250620C00003000 | 2024-06-06 3:41PM EDT | 3.00 | 1.60 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 128.91% |
| SAVE250620C00003500 | 2024-06-14 12:17PM EDT | 3.50 | 1.40 | 0.66 | 1.54 | 0.00 | - | 1 | 25 | 82.42% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 4.00 | 0.01 | 0.00 | 2.87 | 0.00 | - | 2 | 15 | 119.92% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 4.50 | 1.44 | 0.00 | 2.08 | 0.00 | - | 6 | 16 | 98.44% |
| SAVE250620C00005000 | 2024-06-13 2:57PM EDT | 5.00 | 0.99 | 0.61 | 1.96 | 0.00 | - | 1 | 488 | 124.22% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 5.50 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 120.90% |
| SAVE250620C00007500 | 2024-06-13 3:03PM EDT | 7.50 | 0.54 | 0.55 | 0.66 | 0.00 | - | 4 | 1,452 | 99.90% |
| SAVE250620C00010000 | 2024-06-14 9:33AM EDT | 10.00 | 0.31 | 0.27 | 0.39 | -0.07 | -18.42% | 2 | 1,030 | 93.16% |
| SAVE250620C00012500 | 2024-06-10 12:47PM EDT | 12.50 | 0.23 | 0.18 | 0.52 | 0.00 | - | 2 | 4,167 | 105.47% |
| SAVE250620C00015000 | 2024-06-12 10:12AM EDT | 15.00 | 0.23 | 0.00 | 1.01 | 0.00 | - | 3 | 310 | 127.15% |
| SAVE250620C00017500 | 2024-05-23 3:52PM EDT | 17.50 | 0.20 | 0.12 | 0.36 | 0.00 | - | 10 | 186 | 109.38% |
| SAVE250620C00020000 | 2024-05-10 2:45PM EDT | 20.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 116.99% |
| SAVE250620C00022500 | 2024-02-28 10:47AM EDT | 22.50 | 0.74 | 0.00 | 0.91 | 0.00 | - | 1 | 18 | 140.53% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE250620P00001500 | 2024-06-13 3:30PM EDT | 1.50 | 0.40 | 0.00 | 2.36 | 0.00 | - | 1 | 246 | 289.84% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2.00 | 0.60 | 0.00 | 0.68 | 0.00 | - | 1 | 26 | 85.16% |
| SAVE250620P00002500 | 2024-06-14 10:09AM EDT | 2.50 | 0.85 | 0.55 | 0.87 | 0.00 | - | 2,001 | 15,852 | 98.83% |
| SAVE250620P00003000 | 2024-06-12 2:55PM EDT | 3.00 | 1.14 | 1.05 | 1.17 | 0.00 | - | 10 | 563 | 107.52% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 3.50 | 1.50 | 0.00 | 2.60 | 0.00 | - | - | 1 | 95.12% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 61.13% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 4.50 | 2.02 | 1.73 | 2.21 | 0.00 | - | 40 | 82 | 90.43% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 5.00 | 2.48 | 2.40 | 2.80 | 0.00 | - | 2 | 29,466 | 107.52% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 7.50 | 4.45 | 4.35 | 4.60 | 0.00 | - | 2 | 806 | 86.91% |
| SAVE250620P00010000 | 2024-05-02 11:09AM EDT | 10.00 | 6.66 | 4.55 | 8.05 | 0.00 | - | 2 | 16 | 181.84% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 12.50 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 141.99% |
| SAVE250620P00015000 | 2024-04-02 10:33AM EDT | 15.00 | 10.99 | 9.30 | 12.25 | 0.00 | - | 1 | 5 | 143.26% |
| SAVE250620P00017500 | 2024-01-17 10:44AM EDT | 17.50 | 12.50 | 0.00 | 14.50 | 0.00 | - | - | 10 | 130.47% |
| SAVE250620P00020000 | 2023-11-07 2:11PM EDT | 20.00 | 10.70 | 8.15 | 9.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.