Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,883.07 +1,456.21 (+2.23%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00002000 | 2024-05-17 11:04AM EDT | 2024-05-17 | 1.92 | 1.37 | 1.85 | -0.38 | -16.52% | 9 | 8 | 900.00% |
| SAVE240524C00002000 | 2024-05-17 12:49PM EDT | 2024-05-24 | 1.86 | 1.69 | 1.93 | -0.72 | -27.91% | 1 | 10 | 225.00% |
| SAVE240531C00002000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 1.80 | 1.54 | 2.06 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240607C00002000 | 2024-05-16 10:14AM EDT | 2024-06-07 | 2.00 | 1.71 | 1.97 | 0.00 | - | 1 | 1 | 181.25% |
| SAVE240614C00002000 | 2024-05-14 9:43AM EDT | 2024-06-14 | 2.63 | 1.70 | 2.13 | 0.00 | - | 1 | 2 | 211.72% |
| SAVE240621C00002000 | 2024-05-14 12:17PM EDT | 2024-06-21 | 2.90 | 1.16 | 2.37 | 0.00 | - | 1 | 18 | 384.38% |
| SAVE240628C00002000 | 2024-05-16 12:03PM EDT | 2024-06-28 | 2.16 | 1.45 | 2.18 | 0.00 | - | 3 | 4 | 106.25% |
| SAVE240719C00002000 | 2024-05-16 11:07AM EDT | 2024-07-19 | 2.00 | 1.73 | 2.22 | 0.00 | - | 2 | 24 | 164.84% |
| SAVE240816C00002000 | 2024-05-14 9:40AM EDT | 2024-08-16 | 2.70 | 1.76 | 2.05 | 0.00 | - | 1 | 8 | 115.63% |
| SAVE240920C00002000 | 2024-05-16 3:10PM EDT | 2024-09-20 | 2.00 | 1.66 | 2.23 | 0.00 | - | 5 | 36 | 109.38% |
| SAVE241220C00002000 | 2024-05-10 10:55AM EDT | 2024-12-20 | 2.26 | 1.43 | 2.88 | 0.00 | - | 1 | 11 | 121.09% |
| SAVE250117C00002000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 3.20 | 1.42 | 2.86 | 0.00 | - | 1 | 2 | 111.72% |
| SAVE250321C00002000 | 2024-05-14 12:34PM EDT | 2025-03-21 | 3.66 | 1.43 | 2.89 | 0.00 | - | 2 | 160 | 102.34% |
| SAVE260618C00002000 | 2024-05-16 3:25PM EDT | 2026-06-18 | 2.55 | 0.00 | 5.00 | 0.00 | - | 10 | 37 | 94.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240621P00002000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 292.19% |
| SAVE240719P00002000 | 2024-05-16 11:51AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.10 | 0.00 | - | 10 | 4,655 | 122.66% |
| SAVE240816P00002000 | 2024-05-13 12:43PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.18 | 0.00 | - | 1 | 68 | 126.95% |
| SAVE240920P00002000 | 2024-05-16 10:09AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.25 | 0.00 | - | 400 | 410 | 125.78% |
| SAVE241220P00002000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 0.40 | 0.34 | 0.40 | -0.01 | -2.44% | 2 | 44 | 123.44% |
| SAVE250117P00002000 | 2024-05-17 1:29PM EDT | 2025-01-17 | 0.42 | 0.34 | 0.44 | 0.00 | - | 11 | 1,876 | 119.53% |
| SAVE250321P00002000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 121.48% |
| SAVE250620P00002000 | 2024-05-14 11:00AM EDT | 2025-06-20 | 0.60 | 0.00 | 0.78 | 0.00 | - | 1 | 26 | 93.75% |
| SAVE250919P00002000 | 2024-05-02 3:31PM EDT | 2025-09-19 | 1.52 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 96.48% |
| SAVE260116P00002000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 0.75 | 0.00 | 0.83 | 0.00 | - | 1 | 6 | 78.32% |
| SAVE260618P00002000 | 2024-05-06 3:45PM EDT | 2026-06-18 | 1.00 | 0.00 | 1.86 | 0.00 | - | - | 10 | 116.02% |
© 2024 Yahoo. All rights reserved.