Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,608.55 +281.54 (+0.42%) CMC Crypto 200
1,422.83 -5.74 (-0.40%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00003000 | 2024-05-31 2:14PM EDT | 2024-06-07 | 0.73 | 0.59 | 0.84 | +0.06 | +8.96% | 35 | 75 | 151.56% |
| SAVE240614C00003000 | 2024-05-24 10:17AM EDT | 2024-06-14 | 0.86 | 0.34 | 1.00 | 0.00 | - | 3 | 33 | 75.00% |
| SAVE240621C00003000 | 2024-05-31 12:37PM EDT | 2024-06-21 | 0.87 | 0.55 | 0.86 | +0.03 | +3.57% | 1 | 306 | 82.81% |
| SAVE240628C00003000 | 2024-05-29 3:19PM EDT | 2024-06-28 | 0.70 | 0.18 | 1.06 | 0.00 | - | 1 | 21 | 189.84% |
| SAVE240719C00003000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.80 | 0.81 | 1.09 | -0.13 | -13.98% | 1 | 13 | 117.97% |
| SAVE240816C00003000 | 2024-05-29 1:11PM EDT | 2024-08-16 | 0.97 | 0.92 | 1.22 | 0.00 | - | 3 | 81 | 116.02% |
| SAVE240920C00003000 | 2024-05-31 1:08PM EDT | 2024-09-20 | 1.21 | 1.00 | 1.33 | +0.10 | +9.01% | 14 | 189 | 110.55% |
| SAVE241220C00003000 | 2024-05-21 1:56PM EDT | 2024-12-20 | 1.54 | 0.49 | 2.20 | 0.00 | - | 2 | 31 | 102.34% |
| SAVE250117C00003000 | 2024-05-31 12:37PM EDT | 2025-01-17 | 1.55 | 1.30 | 2.26 | +0.13 | +9.15% | 2 | 44 | 143.55% |
| SAVE250321C00003000 | 2024-05-20 12:19PM EDT | 2025-03-21 | 1.75 | 1.35 | 1.87 | 0.00 | - | 1 | 11 | 110.35% |
| SAVE250620C00003000 | 2024-05-28 1:51PM EDT | 2025-06-20 | 1.70 | 0.00 | 3.95 | 0.00 | - | 11 | 12 | 128.71% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 4.50 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 146.88% |
| SAVE260618C00003000 | 2024-05-31 11:47AM EDT | 2026-06-18 | 2.29 | 1.29 | 3.00 | +0.46 | +25.14% | 1 | 10 | 104.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00003000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 144 | 90.63% |
| SAVE240614P00003000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 144 | 34 | 87.50% |
| SAVE240621P00003000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.11 | 0.00 | - | 324 | 5,389 | 99.22% |
| SAVE240628P00003000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 0.11 | 0.06 | 0.13 | -0.01 | -8.33% | 163 | 56 | 87.50% |
| SAVE240705P00003000 | 2024-05-23 2:16PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.98 | 0.00 | - | - | 1 | 191.41% |
| SAVE240719P00003000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.27 | -0.01 | -4.00% | 7 | 501 | 102.34% |
| SAVE240816P00003000 | 2024-05-31 12:59PM EDT | 2024-08-16 | 0.33 | 0.35 | 0.42 | -0.04 | -10.81% | 40 | 790 | 109.77% |
| SAVE240920P00003000 | 2024-05-29 3:27PM EDT | 2024-09-20 | 0.51 | 0.28 | 0.74 | 0.00 | - | 20 | 1,299 | 109.96% |
| SAVE241220P00003000 | 2024-05-24 12:24PM EDT | 2024-12-20 | 0.80 | 0.60 | 1.00 | 0.00 | - | 5 | 46 | 114.45% |
| SAVE250117P00003000 | 2024-05-31 10:08AM EDT | 2025-01-17 | 0.87 | 0.78 | 0.89 | +0.02 | +2.35% | 3 | 93 | 110.94% |
| SAVE250321P00003000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 1.10 | 0.00 | 1.58 | 0.00 | - | 7 | 12 | 94.14% |
| SAVE250620P00003000 | 2024-05-31 10:18AM EDT | 2025-06-20 | 1.10 | 1.06 | 1.18 | -0.08 | -6.78% | 30 | 553 | 110.35% |
| SAVE260116P00003000 | 2024-05-30 11:08AM EDT | 2026-01-16 | 1.32 | 1.20 | 1.35 | -0.03 | -2.22% | 1 | 32 | 99.90% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 2026-06-18 | 0.51 | 0.00 | 2.75 | 0.00 | - | 10 | 10 | 95.80% |
© 2024 Yahoo. All rights reserved.