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
67,661.42 +818.54 (+1.22%) CMC Crypto 200
1,425.77 -2.80 (-0.20%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607C00004500 | 2024-05-31 2:49PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 92 | 1,526 | 115.63% |
| SAVE240614C00004500 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.09 | 0.03 | 0.09 | 0.00 | - | 107 | 296 | 101.56% |
| SAVE240621C00004500 | 2024-05-31 3:18PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 259 | 2,287 | 104.69% |
| SAVE240628C00004500 | 2024-05-31 3:29PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.17 | 0.00 | - | 9 | 78 | 96.88% |
| SAVE240705C00004500 | 2024-05-31 12:33PM EDT | 2024-07-05 | 0.20 | 0.11 | 0.25 | 0.00 | - | 6 | 41 | 98.44% |
| SAVE240719C00004500 | 2024-05-31 1:41PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.29 | +0.02 | +7.14% | 31 | 673 | 96.88% |
| SAVE240816C00004500 | 2024-05-30 11:49AM EDT | 2024-08-16 | 0.45 | 0.35 | 0.60 | 0.00 | - | 8 | 206 | 113.09% |
| SAVE240920C00004500 | 2024-05-31 3:47PM EDT | 2024-09-20 | 0.50 | 0.39 | 0.74 | -0.09 | -15.25% | 29 | 393 | 105.08% |
| SAVE241220C00004500 | 2024-05-30 9:55AM EDT | 2024-12-20 | 0.79 | 0.80 | 1.06 | 0.00 | - | 2 | 79 | 111.72% |
| SAVE250117C00004500 | 2024-05-30 3:08PM EDT | 2025-01-17 | 0.90 | 0.82 | 0.92 | 0.00 | - | 1 | 101 | 99.41% |
| SAVE250321C00004500 | 2024-05-22 10:02AM EDT | 2025-03-21 | 2.20 | 0.76 | 2.03 | 0.00 | - | 1 | 66 | 129.98% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 2.61 | 0.00 | - | 6 | 16 | 107.13% |
| SAVE250919C00004500 | 2024-05-31 9:30AM EDT | 2025-09-19 | 1.49 | 0.66 | 2.41 | -0.01 | -0.67% | 5 | 1 | 111.43% |
| SAVE260116C00004500 | 2024-05-21 10:37AM EDT | 2026-01-16 | 1.75 | 0.65 | 4.60 | 0.00 | - | 1 | 2 | 178.91% |
| SAVE260618C00004500 | 2024-05-31 3:44PM EDT | 2026-06-18 | 1.56 | 1.55 | 2.54 | -0.19 | -10.86% | 2 | 57 | 118.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240607P00004500 | 2024-05-31 3:05PM EDT | 2024-06-07 | 0.79 | 0.82 | 0.92 | -0.07 | -8.14% | 5 | 77 | 106.25% |
| SAVE240614P00004500 | 2024-05-31 2:31PM EDT | 2024-06-14 | 0.79 | 0.86 | 0.98 | -0.06 | -7.06% | 36 | 74 | 106.25% |
| SAVE240621P00004500 | 2024-05-31 2:48PM EDT | 2024-06-21 | 0.93 | 0.69 | 1.83 | -0.04 | -4.12% | 58 | 430 | 197.66% |
| SAVE240628P00004500 | 2024-05-31 2:19PM EDT | 2024-06-28 | 0.89 | 0.62 | 1.34 | -0.09 | -9.18% | 10 | 12 | 95.31% |
| SAVE240705P00004500 | 2024-05-31 1:46PM EDT | 2024-07-05 | 0.98 | 0.40 | 1.64 | -0.07 | -6.67% | 3 | 2 | 96.09% |
| SAVE240719P00004500 | 2024-05-31 12:32PM EDT | 2024-07-19 | 1.03 | 0.91 | 1.22 | -0.08 | -7.21% | 1 | 155 | 90.63% |
| SAVE240816P00004500 | 2024-05-24 1:22PM EDT | 2024-08-16 | 1.32 | 1.05 | 1.40 | 0.00 | - | 10 | 626 | 97.85% |
| SAVE240920P00004500 | 2024-05-30 3:25PM EDT | 2024-09-20 | 1.35 | 1.18 | 1.68 | 0.00 | - | 10 | 68 | 106.84% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.70 | 1.17 | 2.56 | 0.00 | - | 2 | 7 | 119.73% |
| SAVE250117P00004500 | 2024-05-16 9:59AM EDT | 2025-01-17 | 1.70 | 1.71 | 1.83 | -0.07 | -3.95% | 2 | 29 | 103.91% |
| SAVE250321P00004500 | 2024-05-23 2:44PM EDT | 2025-03-21 | 1.98 | 1.33 | 2.12 | 0.00 | - | - | 9 | 88.57% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 0.00 | 2.54 | 0.00 | - | 40 | 82 | 135.74% |
| SAVE250919P00004500 | 2024-05-15 3:57PM EDT | 2025-09-19 | 2.19 | 0.00 | 2.97 | 0.00 | - | - | 3 | 55.18% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 80.27% |
© 2024 Yahoo. All rights reserved.