Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.02 +6.79 (+0.12%) Dow
38,869.10 +91.00 (+0.23%) Nasdaq
17,841.37 -15.65 (-0.09%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.22 -44.18 (-3.18%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:5.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00005500 | 2024-06-14 11:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 942 | 284.38% |
| SAVE240628C00005500 | 2024-06-17 2:31PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.75 | 0.00 | - | 126 | 135 | 344.53% |
| SAVE240705C00005500 | 2024-05-30 11:51AM EDT | 2024-07-05 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 267.97% |
| SAVE240719C00005500 | 2024-06-17 12:49PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.42 | 0.00 | - | 1 | 216 | 161.33% |
| SAVE240726C00005500 | 2024-06-10 3:51PM EDT | 2024-07-26 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 182.03% |
| SAVE240816C00005500 | 2024-06-17 2:59PM EDT | 2024-08-16 | 0.12 | 0.07 | 0.55 | 0.00 | - | 31 | 492 | 134.77% |
| SAVE240920C00005500 | 2024-06-17 11:21AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.47 | 0.00 | - | 2 | 181 | 109.18% |
| SAVE241220C00005500 | 2024-06-13 11:41AM EDT | 2024-12-20 | 0.56 | 0.32 | 0.65 | 0.00 | - | 1 | 68 | 94.53% |
| SAVE250117C00005500 | 2024-06-13 2:36PM EDT | 2025-01-17 | 0.58 | 0.42 | 0.71 | 0.00 | - | 2 | 251 | 95.51% |
| SAVE250321C00005500 | 2024-06-03 12:45PM EDT | 2025-03-21 | 0.73 | 0.00 | 1.64 | 0.00 | - | 10 | 66 | 104.30% |
| SAVE250620C00005500 | 2024-05-17 12:23PM EDT | 2025-06-20 | 1.29 | 0.00 | 2.31 | 0.00 | - | 1 | 10 | 113.67% |
| SAVE250919C00005500 | 2024-06-07 12:44PM EDT | 2025-09-19 | 0.95 | 0.00 | 1.74 | 0.00 | - | 5 | 15 | 84.08% |
| SAVE260116C00005500 | 2024-06-17 11:10AM EDT | 2026-01-16 | 0.94 | 0.63 | 1.31 | 0.00 | - | 10 | 17 | 80.37% |
| SAVE260618C00005500 | 2024-05-29 1:52PM EDT | 2026-06-18 | 1.50 | 0.00 | 4.70 | 0.00 | - | 13 | 13 | 149.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00005500 | 2024-04-18 9:57AM EDT | 2024-06-21 | 1.66 | 1.78 | 2.08 | 0.00 | - | 2 | 2 | 310.94% |
| SAVE240628P00005500 | 2024-06-06 3:54PM EDT | 2024-06-28 | 1.92 | 0.82 | 2.98 | 0.00 | - | 1 | 471 | 162.50% |
| SAVE240705P00005500 | 2024-06-11 1:57PM EDT | 2024-07-05 | 1.92 | 0.64 | 3.80 | 0.00 | - | - | 1 | 262.89% |
| SAVE240719P00005500 | 2024-05-17 12:41PM EDT | 2024-07-19 | 1.98 | 2.02 | 2.17 | 0.00 | - | 50 | 56 | 164.06% |
| SAVE240816P00005500 | 2024-04-17 9:41AM EDT | 2024-08-16 | 1.90 | 2.06 | 2.19 | 0.00 | - | - | 1 | 125.78% |
| SAVE240920P00005500 | 2024-06-17 2:44PM EDT | 2024-09-20 | 2.30 | 1.05 | 3.15 | 0.00 | - | 50 | 79 | 96.09% |
| SAVE250117P00005500 | 2024-05-21 11:03AM EDT | 2025-01-17 | 2.52 | 1.79 | 2.94 | 0.00 | - | 10 | 11 | 90.04% |
| SAVE260116P00005500 | 2024-05-21 10:25AM EDT | 2026-01-16 | 3.10 | 0.63 | 4.60 | 0.00 | - | 2 | 8 | 68.65% |
© 2024 Yahoo. All rights reserved.