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
66,028.38 +114.07 (+0.17%) CMC Crypto 200
1,402.88 -14.99 (-1.06%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621C00007500 | 2024-06-12 2:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 66 | 22,647 | 275.00% |
| SAVE240705C00007500 | 2024-06-07 3:27PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.09 | 0.00 | - | 20 | 20 | 192.19% |
| SAVE240719C00007500 | 2024-06-14 2:25PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.08 | 0.00 | - | 1 | 3,912 | 155.47% |
| SAVE240816C00007500 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 29 | 3,865 | 120.31% |
| SAVE240920C00007500 | 2024-06-13 12:07PM EDT | 2024-09-20 | 0.13 | 0.04 | 0.13 | 0.00 | - | 3 | 2,352 | 102.34% |
| SAVE250117C00007500 | 2024-06-14 3:28PM EDT | 2025-01-17 | 0.30 | 0.27 | 0.35 | -0.02 | -6.25% | 63 | 4,179 | 99.90% |
| SAVE250321C00007500 | 2024-06-06 3:54PM EDT | 2025-03-21 | 0.48 | 0.35 | 0.58 | -0.02 | -4.00% | 3 | 640 | 102.64% |
| SAVE250620C00007500 | 2024-06-13 3:03PM EDT | 2025-06-20 | 0.54 | 0.55 | 0.66 | 0.00 | - | 4 | 1,452 | 99.80% |
| SAVE250919C00007500 | 2024-05-28 3:55PM EDT | 2025-09-19 | 0.80 | 0.57 | 1.19 | 0.00 | - | 4 | 52 | 107.42% |
| SAVE260116C00007500 | 2024-06-14 1:36PM EDT | 2026-01-16 | 0.80 | 0.73 | 1.08 | -0.08 | -9.09% | 3 | 1,933 | 97.17% |
| SAVE260618C00007500 | 2024-06-14 3:22PM EDT | 2026-06-18 | 0.89 | 0.84 | 2.60 | +0.06 | +7.23% | 3 | 680 | 129.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00007500 | 2024-06-14 12:04PM EDT | 2024-06-21 | 4.05 | 3.85 | 4.25 | +0.05 | +1.25% | 1 | 481 | 262.50% |
| SAVE240719P00007500 | 2024-06-14 2:08PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.50 | +0.07 | +1.74% | 3 | 973 | 218.75% |
| SAVE240816P00007500 | 2024-06-11 10:09AM EDT | 2024-08-16 | 4.12 | 4.00 | 4.70 | 0.00 | - | 1 | 2,883 | 185.55% |
| SAVE240920P00007500 | 2024-06-13 11:41AM EDT | 2024-09-20 | 4.05 | 4.05 | 4.40 | 0.00 | - | 2 | 2,669 | 125.78% |
| SAVE250117P00007500 | 2024-06-11 1:01PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | 0.00 | - | 10 | 6,732 | 97.07% |
| SAVE250321P00007500 | 2024-05-21 1:26PM EDT | 2025-03-21 | 4.25 | 4.30 | 4.50 | 0.00 | - | 1 | 68 | 92.97% |
| SAVE250620P00007500 | 2024-05-30 2:10PM EDT | 2025-06-20 | 4.45 | 4.35 | 4.60 | 0.00 | - | 2 | 806 | 86.91% |
| SAVE250919P00007500 | 2024-05-15 11:04AM EDT | 2025-09-19 | 4.45 | 2.72 | 4.70 | 0.00 | - | 1 | 53 | 93.16% |
| SAVE260116P00007500 | 2024-06-12 10:38AM EDT | 2026-01-16 | 4.62 | 4.55 | 4.80 | 0.00 | - | 750 | 2,190 | 81.64% |
| SAVE260618P00007500 | 2024-06-05 9:37AM EDT | 2026-06-18 | 4.97 | 4.50 | 5.00 | 0.00 | - | 6 | 738 | 76.56% |
© 2024 Yahoo. All rights reserved.