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
66,282.62 -705.89 (-1.05%) CMC Crypto 200
1,403.92 -13.95 (-0.98%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00005000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 11,940 | 153.13% |
| SAVE240628C00005000 | 2024-06-14 10:19AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.05 | 0.00 | - | 35 | 217 | 125.00% |
| SAVE240705C00005000 | 2024-06-14 2:36PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 24 | 99 | 89.06% |
| SAVE240712C00005000 | 2024-06-14 10:27AM EDT | 2024-07-12 | 0.05 | 0.05 | 0.26 | -0.04 | -44.44% | 15 | 28 | 142.97% |
| SAVE240719C00005000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 84 | 5,636 | 98.44% |
| SAVE240726C00005000 | 2024-06-12 12:26PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.21 | 0.00 | - | - | 7 | 101.95% |
| SAVE240816C00005000 | 2024-06-13 1:54PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.23 | 0.00 | - | 33 | 1,077 | 103.13% |
| SAVE240920C00005000 | 2024-06-14 9:36AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.33 | +0.01 | +3.13% | 1 | 2,197 | 98.83% |
| SAVE241220C00005000 | 2024-06-14 2:37PM EDT | 2024-12-20 | 0.59 | 0.40 | 0.63 | 0.00 | - | 11 | 510 | 95.12% |
| SAVE250117C00005000 | 2024-06-14 3:08PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.68 | -0.03 | -4.41% | 85 | 3,487 | 101.17% |
| SAVE250321C00005000 | 2024-06-14 1:20PM EDT | 2025-03-21 | 0.71 | 0.70 | 1.34 | -0.17 | -19.32% | 1 | 1,187 | 120.12% |
| SAVE250620C00005000 | 2024-06-13 2:57PM EDT | 2025-06-20 | 0.99 | 0.61 | 1.96 | 0.00 | - | 1 | 488 | 124.02% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 2025-09-19 | 1.34 | 0.62 | 1.56 | -0.04 | -2.90% | 3 | 100 | 98.14% |
| SAVE260116C00005000 | 2024-06-13 3:03PM EDT | 2026-01-16 | 1.12 | 1.10 | 1.59 | -0.08 | -6.67% | 1 | 3,271 | 102.83% |
| SAVE260618C00005000 | 2024-06-14 12:23PM EDT | 2026-06-18 | 1.50 | 1.16 | 1.54 | +0.05 | +3.45% | 12 | 1,578 | 91.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00005000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.65 | +0.08 | +5.26% | 39 | 18,312 | 184.38% |
| SAVE240628P00005000 | 2024-06-12 11:33AM EDT | 2024-06-28 | 1.46 | 1.09 | 2.38 | 0.00 | - | 1 | 4 | 221.09% |
| SAVE240705P00005000 | 2024-05-31 11:42AM EDT | 2024-07-05 | 1.36 | 1.44 | 1.74 | 0.00 | - | 2 | 3 | 115.63% |
| SAVE240712P00005000 | 2024-06-12 3:33PM EDT | 2024-07-12 | 1.54 | 1.16 | 1.77 | 0.00 | - | - | 1 | 167.19% |
| SAVE240719P00005000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 1.65 | 1.53 | 1.67 | +0.12 | +7.84% | 8 | 1,454 | 94.53% |
| SAVE240726P00005000 | 2024-06-12 11:01AM EDT | 2024-07-26 | 1.52 | 1.19 | 2.37 | 0.00 | - | 1 | 3 | 139.06% |
| SAVE240816P00005000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 1.71 | 1.67 | 1.97 | 0.00 | - | 5 | 11,670 | 121.48% |
| SAVE240920P00005000 | 2024-06-14 12:33PM EDT | 2024-09-20 | 1.85 | 1.76 | 1.89 | +0.02 | +1.09% | 2 | 3,783 | 98.05% |
| SAVE241220P00005000 | 2024-06-07 11:53AM EDT | 2024-12-20 | 2.02 | 1.29 | 2.91 | 0.00 | - | 1 | 34 | 99.80% |
| SAVE250117P00005000 | 2024-06-12 2:03PM EDT | 2025-01-17 | 2.17 | 2.03 | 2.19 | 0.00 | - | 2 | 19,795 | 94.14% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 94.53% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 2025-06-20 | 2.48 | 2.40 | 2.80 | 0.00 | - | 2 | 29,466 | 107.42% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 1.64 | 4.90 | 0.00 | - | 6 | 10 | 143.16% |
| SAVE260116P00005000 | 2024-06-14 3:08PM EDT | 2026-01-16 | 2.66 | 2.52 | 2.81 | 0.00 | - | 267 | 92,449 | 89.65% |
| SAVE260618P00005000 | 2024-06-14 3:08PM EDT | 2026-06-18 | 2.88 | 2.70 | 3.05 | -0.07 | -2.37% | 61 | 21,739 | 91.02% |
© 2024 Yahoo. All rights reserved.