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
66,063.41 +634.76 (+0.97%) CMC Crypto 200
1,404.05 -13.82 (-0.98%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00012500 | 2024-06-06 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 25 | 2,212 | 475.00% |
| SAVE240719C00012500 | 2024-06-11 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,630 | 190.63% |
| SAVE240816C00012500 | 2024-06-12 12:31PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.10 | 0.00 | - | 40 | 565 | 167.19% |
| SAVE240920C00012500 | 2024-06-13 9:44AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 373 | 170.31% |
| SAVE250117C00012500 | 2024-06-14 3:10PM EDT | 2025-01-17 | 0.09 | 0.06 | 0.15 | -0.01 | -10.00% | 35 | 1,811 | 101.95% |
| SAVE250321C00012500 | 2024-06-14 11:12AM EDT | 2025-03-21 | 0.20 | 0.11 | 0.20 | +0.05 | +33.33% | 1 | 2,439 | 97.85% |
| SAVE250620C00012500 | 2024-06-10 12:47PM EDT | 2025-06-20 | 0.23 | 0.18 | 0.52 | 0.00 | - | 2 | 4,167 | 105.37% |
| SAVE250919C00012500 | 2024-06-03 11:50AM EDT | 2025-09-19 | 0.30 | 0.12 | 0.67 | 0.00 | - | 1 | 766 | 98.05% |
| SAVE260116C00012500 | 2024-06-13 9:34AM EDT | 2026-01-16 | 0.40 | 0.35 | 0.79 | 0.00 | - | 50 | 194 | 98.83% |
| SAVE260618C00012500 | 2024-05-14 10:26AM EDT | 2026-06-18 | 1.08 | 0.40 | 1.01 | 0.00 | - | 2 | 349 | 95.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00012500 | 2024-06-14 12:04PM EDT | 2024-06-21 | 9.08 | 8.85 | 10.30 | +0.19 | +2.14% | 1 | 163 | 880.47% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 2024-07-19 | 8.84 | 8.70 | 9.60 | 0.00 | - | 2 | 8 | 256.25% |
| SAVE240816P00012500 | 2024-02-14 10:57AM EDT | 2024-08-16 | 7.18 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 0.00% |
| SAVE240920P00012500 | 2024-03-21 1:41PM EDT | 2024-09-20 | 8.04 | 6.95 | 10.05 | 0.00 | - | 2 | 68 | 303.91% |
| SAVE250117P00012500 | 2024-05-15 2:03PM EDT | 2025-01-17 | 8.69 | 9.00 | 10.05 | 0.00 | - | 40 | 989 | 152.93% |
| SAVE250321P00012500 | 2024-03-04 10:50AM EDT | 2025-03-21 | 7.75 | 8.00 | 8.20 | 0.00 | - | 13 | 33 | 0.00% |
| SAVE250620P00012500 | 2024-04-18 11:33AM EDT | 2025-06-20 | 8.60 | 7.15 | 9.85 | 0.00 | - | 10 | 24 | 141.80% |
| SAVE250919P00012500 | 2024-05-10 10:34AM EDT | 2025-09-19 | 8.80 | 9.05 | 10.15 | 0.00 | - | - | 1 | 110.25% |
| SAVE260116P00012500 | 2024-03-28 11:06AM EDT | 2026-01-16 | 8.46 | 7.75 | 9.25 | 0.00 | - | 8 | 395 | 73.24% |
| SAVE260618P00012500 | 2024-03-07 11:02AM EDT | 2026-06-18 | 8.40 | 7.80 | 10.70 | 0.00 | - | 14 | 269 | 65.23% |
© 2024 Yahoo. All rights reserved.