Singapore markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4300 -0.03 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621C000100002024-06-13 10:56AM EDT2024-06-210.010.000.010.00-1017,984300.00%
SAVE240719C000100002024-06-13 9:42AM EDT2024-07-190.040.000.050.00-12,109170.31%
SAVE240816C000100002024-06-11 9:30AM EDT2024-08-160.090.040.100.00-110,338152.34%
SAVE240920C000100002024-06-14 3:31PM EDT2024-09-200.070.050.10+0.01+16.67%5291,049124.22%
SAVE250117C000100002024-06-14 11:35AM EDT2025-01-170.180.150.240.00-105,237104.30%
SAVE250321C000100002024-06-14 12:52PM EDT2025-03-210.250.200.46-0.03-10.71%101,286107.03%
SAVE250620C000100002024-06-14 9:33AM EDT2025-06-200.310.270.39-0.07-18.42%21,03092.97%
SAVE250919C000100002024-06-14 12:52PM EDT2025-09-190.690.170.76+0.18+35.29%32693.55%
SAVE260116C000100002024-06-14 10:24AM EDT2026-01-160.570.460.98+0.04+7.55%7678299.02%
SAVE260618C000100002024-06-14 12:23PM EDT2026-06-180.800.531.23-0.04-4.76%1667696.39%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621P000100002024-06-12 3:45PM EDT2024-06-217.146.357.80+0.69+10.70%1298800.00%
SAVE240719P000100002024-05-30 11:30AM EDT2024-07-196.366.206.850.00-5200296.88%
SAVE240816P000100002024-06-14 11:23AM EDT2024-08-167.136.357.80+1.55+27.78%115266.80%
SAVE240920P000100002024-05-28 9:43AM EDT2024-09-206.276.456.650.00-506490.63%
SAVE250117P000100002024-05-28 11:20AM EDT2025-01-176.446.557.500.00-51,407138.67%
SAVE250321P000100002024-05-13 9:46AM EDT2025-03-216.305.956.750.00-103693.75%
SAVE250620P000100002024-05-02 11:09AM EDT2025-06-206.664.558.050.00-216181.64%
SAVE260116P000100002024-02-28 2:50PM EDT2026-01-165.906.256.400.00-3720.00%
SAVE260618P000100002024-03-08 4:43PM EDT2026-06-186.455.558.500.00-21,27175.49%