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
66,184.42 -49.95 (-0.08%) CMC Crypto 200
1,374.52 -43.36 (-3.06%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00002500 | 2024-06-13 2:47PM EDT | 2024-06-21 | 0.95 | 0.73 | 1.15 | -0.06 | -5.94% | 4 | 204 | 359.38% |
| SAVE240628C00002500 | 2024-06-10 10:29AM EDT | 2024-06-28 | 0.98 | 0.91 | 1.05 | 0.00 | - | - | 2 | 115.63% |
| SAVE240705C00002500 | 2024-06-13 9:46AM EDT | 2024-07-05 | 0.88 | 0.68 | 1.13 | 0.00 | - | 1 | 1 | 187.50% |
| SAVE240719C00002500 | 2024-06-13 1:45PM EDT | 2024-07-19 | 1.09 | 0.98 | 1.10 | 0.00 | - | 5 | 524 | 107.03% |
| SAVE240802C00002500 | 2024-06-13 2:04PM EDT | 2024-08-02 | 1.15 | 0.33 | 2.04 | 0.00 | - | 2 | 2 | 138.28% |
| SAVE240816C00002500 | 2024-06-03 11:50AM EDT | 2024-08-16 | 1.29 | 0.87 | 1.84 | 0.00 | - | 1 | 129 | 164.45% |
| SAVE240920C00002500 | 2024-06-14 2:43PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.79 | -0.27 | -19.01% | 10 | 562 | 153.91% |
| SAVE241220C00002500 | 2024-06-10 11:46AM EDT | 2024-12-20 | 1.52 | 1.33 | 1.47 | 0.00 | - | 1 | 12 | 100.78% |
| SAVE250117C00002500 | 2024-06-14 3:59PM EDT | 2025-01-17 | 1.50 | 1.41 | 1.51 | -0.12 | -7.41% | 13 | 1,050 | 101.76% |
| SAVE250321C00002500 | 2024-05-21 3:00PM EDT | 2025-03-21 | 1.95 | 1.15 | 2.15 | 0.00 | - | 1 | 25 | 111.33% |
| SAVE250620C00002500 | 2024-06-14 2:33PM EDT | 2025-06-20 | 1.70 | 1.48 | 2.04 | -0.10 | -5.56% | 2 | 157 | 108.01% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.00 | 4.60 | 0.00 | - | - | 1 | 150.39% |
| SAVE260116C00002500 | 2024-06-10 1:38PM EDT | 2026-01-16 | 1.95 | 1.65 | 2.88 | 0.00 | - | 15 | 352 | 130.66% |
| SAVE260618C00002500 | 2024-06-12 1:45PM EDT | 2026-06-18 | 2.40 | 1.85 | 2.88 | 0.00 | - | 1 | 543 | 125.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002500 | 2024-06-13 1:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 12,093 | 181.25% |
| SAVE240628P00002500 | 2024-06-10 9:42AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.13 | 0.00 | - | 1 | 61 | 168.75% |
| SAVE240705P00002500 | 2024-06-14 2:40PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.14 | -0.03 | -37.50% | 2 | 2 | 132.81% |
| SAVE240712P00002500 | 2024-06-14 12:24PM EDT | 2024-07-12 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 2 | 1 | 106.25% |
| SAVE240719P00002500 | 2024-06-14 2:37PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 33 | 8,525 | 109.38% |
| SAVE240816P00002500 | 2024-06-14 10:04AM EDT | 2024-08-16 | 0.20 | 0.14 | 0.21 | +0.01 | +5.26% | 4 | 282 | 107.81% |
| SAVE240920P00002500 | 2024-06-14 10:52AM EDT | 2024-09-20 | 0.28 | 0.25 | 0.32 | 0.00 | - | 9 | 1,038 | 109.38% |
| SAVE241220P00002500 | 2024-06-14 2:55PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.56 | +0.05 | +10.42% | 4 | 261 | 114.06% |
| SAVE250117P00002500 | 2024-06-14 11:37AM EDT | 2025-01-17 | 0.57 | 0.56 | 0.59 | -0.04 | -6.56% | 173 | 66,549 | 111.52% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.67 | 0.75 | 0.00 | - | 5 | 60 | 113.67% |
| SAVE250620P00002500 | 2024-06-14 10:09AM EDT | 2025-06-20 | 0.85 | 0.55 | 0.87 | 0.00 | - | 2,001 | 15,852 | 98.83% |
| SAVE250919P00002500 | 2024-06-14 3:21PM EDT | 2025-09-19 | 0.91 | 0.90 | 0.92 | -0.09 | -9.00% | 59 | 4,021 | 107.03% |
| SAVE260116P00002500 | 2024-06-14 2:53PM EDT | 2026-01-16 | 1.06 | 0.97 | 1.06 | +0.05 | +4.95% | 2 | 11,639 | 104.30% |
| SAVE260618P00002500 | 2024-06-14 2:29PM EDT | 2026-06-18 | 1.10 | 1.06 | 1.25 | -0.06 | -5.17% | 6 | 7,945 | 103.81% |
© 2024 Yahoo. All rights reserved.