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
66,127.90 +824.85 (+1.26%) CMC Crypto 200
1,404.96 -12.91 (-0.91%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00004000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 611 | 7,513 | 92.19% |
| SAVE240628C00004000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 255 | 1,109 | 89.84% |
| SAVE240705C00004000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.15 | 0.08 | 0.14 | 0.00 | - | 34 | 1,028 | 86.72% |
| SAVE240712C00004000 | 2024-06-14 1:44PM EDT | 2024-07-12 | 0.14 | 0.12 | 0.21 | -0.10 | -41.67% | 15 | 166 | 91.41% |
| SAVE240719C00004000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.22 | +0.02 | +9.52% | 78 | 2,323 | 91.80% |
| SAVE240726C00004000 | 2024-06-12 11:42AM EDT | 2024-07-26 | 0.24 | 0.16 | 0.32 | 0.00 | - | - | 8 | 91.80% |
| SAVE240816C00004000 | 2024-06-14 2:49PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.44 | +0.01 | +2.94% | 24 | 640 | 101.56% |
| SAVE240920C00004000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.55 | -0.03 | -5.77% | 11 | 3,303 | 98.44% |
| SAVE241220C00004000 | 2024-06-14 1:16PM EDT | 2024-12-20 | 0.81 | 0.78 | 0.85 | -0.16 | -16.49% | 4 | 303 | 101.76% |
| SAVE250117C00004000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 0.86 | 0.84 | 0.92 | -0.04 | -4.44% | 12 | 1,961 | 101.17% |
| SAVE250321C00004000 | 2024-06-12 3:03PM EDT | 2025-03-21 | 1.05 | 0.92 | 1.10 | 0.00 | - | 3 | 53 | 100.00% |
| SAVE250620C00004000 | 2024-06-10 10:37AM EDT | 2025-06-20 | 0.01 | 0.00 | 2.87 | 0.00 | - | 2 | 15 | 119.82% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 145.41% |
| SAVE260116C00004000 | 2024-06-10 3:59PM EDT | 2026-01-16 | 1.87 | 0.04 | 4.45 | 0.00 | - | 1 | 5 | 155.27% |
| SAVE260618C00004000 | 2024-06-14 2:40PM EDT | 2026-06-18 | 1.49 | 1.37 | 2.25 | -0.11 | -6.88% | 1 | 417 | 107.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00004000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.62 | 0.53 | 0.65 | +0.05 | +8.77% | 37 | 2,175 | 109.38% |
| SAVE240628P00004000 | 2024-06-14 11:15AM EDT | 2024-06-28 | 0.61 | 0.58 | 0.67 | -0.02 | -3.17% | 9 | 62 | 94.53% |
| SAVE240705P00004000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 0.62 | 0.63 | 0.73 | +0.02 | +3.33% | 1 | 16 | 96.88% |
| SAVE240712P00004000 | 2024-06-12 10:57AM EDT | 2024-07-12 | 0.60 | 0.65 | 0.87 | 0.00 | - | 5 | 6 | 107.03% |
| SAVE240719P00004000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 0.76 | 0.71 | 0.79 | +0.01 | +1.33% | 26 | 416 | 92.97% |
| SAVE240726P00004000 | 2024-06-14 9:59AM EDT | 2024-07-26 | 0.79 | 0.23 | 0.88 | -0.19 | -19.39% | 2 | 1 | 113.67% |
| SAVE240816P00004000 | 2024-06-14 2:59PM EDT | 2024-08-16 | 0.94 | 0.87 | 1.01 | +0.04 | +4.44% | 2 | 97 | 103.52% |
| SAVE240920P00004000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 1.10 | 1.03 | 1.10 | +0.08 | +7.84% | 5 | 10,732 | 100.39% |
| SAVE241220P00004000 | 2024-06-14 12:29PM EDT | 2024-12-20 | 1.35 | 1.13 | 2.17 | +0.03 | +2.27% | 10 | 345 | 132.42% |
| SAVE250117P00004000 | 2024-06-11 2:55PM EDT | 2025-01-17 | 1.43 | 1.40 | 1.48 | 0.00 | - | 1 | 91 | 103.13% |
| SAVE250321P00004000 | 2024-06-13 1:37PM EDT | 2025-03-21 | 1.58 | 1.34 | 1.84 | 0.00 | - | 1 | 10 | 103.52% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.39 | 0.00 | - | 10 | 30 | 61.04% |
| SAVE250919P00004000 | 2024-05-15 3:58PM EDT | 2025-09-19 | 1.83 | 0.00 | 2.37 | 0.00 | - | - | 14 | 54.10% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.00 | 2.32 | 0.00 | - | 24 | 41 | 119.14% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 4.70 | 0.00 | - | - | 5 | 107.91% |
© 2024 Yahoo. All rights reserved.