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
66,846.89 +1,448.15 (+2.21%) 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:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00002500 | 2024-05-17 3:30PM EDT | 2024-05-17 | 1.30 | 0.92 | 1.57 | -0.19 | -12.75% | 4 | 13 | 1,168.75% |
| SAVE240524C00002500 | 2024-05-10 10:54AM EDT | 2024-05-24 | 1.46 | 1.01 | 1.40 | 0.00 | - | 2 | 4 | 276.56% |
| SAVE240531C00002500 | 2024-05-17 10:29AM EDT | 2024-05-31 | 1.45 | 1.03 | 1.40 | +0.05 | +3.57% | 2 | 5 | 202.34% |
| SAVE240607C00002500 | 2024-05-17 3:56PM EDT | 2024-06-07 | 1.40 | 0.85 | 1.39 | -0.01 | -0.71% | 1 | 1 | 160.94% |
| SAVE240614C00002500 | 2024-05-10 11:18AM EDT | 2024-06-14 | 1.42 | 1.13 | 1.49 | 0.00 | - | - | 0 | 81.25% |
| SAVE240621C00002500 | 2024-05-14 12:22PM EDT | 2024-06-21 | 2.45 | 1.14 | 1.53 | 0.00 | - | 2 | 230 | 96.88% |
| SAVE240719C00002500 | 2024-05-17 12:07PM EDT | 2024-07-19 | 1.46 | 1.34 | 1.50 | -0.12 | -7.59% | 1 | 527 | 104.69% |
| SAVE240816C00002500 | 2024-05-17 10:20AM EDT | 2024-08-16 | 1.61 | 1.42 | 1.63 | -0.06 | -3.59% | 11 | 115 | 112.11% |
| SAVE240920C00002500 | 2024-05-15 12:30PM EDT | 2024-09-20 | 1.83 | 1.47 | 1.74 | 0.00 | - | 2 | 566 | 110.16% |
| SAVE241220C00002500 | 2024-04-29 10:57AM EDT | 2024-12-20 | 1.90 | 1.64 | 1.84 | 0.00 | - | 9 | 10 | 101.95% |
| SAVE250117C00002500 | 2024-05-16 3:31PM EDT | 2025-01-17 | 1.85 | 1.73 | 1.89 | -0.03 | -1.60% | 1 | 1,061 | 104.69% |
| SAVE250321C00002500 | 2024-05-13 10:42AM EDT | 2025-03-21 | 2.34 | 1.78 | 2.02 | 0.00 | - | 3 | 24 | 103.13% |
| SAVE250620C00002500 | 2024-05-17 9:30AM EDT | 2025-06-20 | 2.30 | 1.90 | 2.34 | +0.15 | +6.98% | 1 | 115 | 111.91% |
| SAVE250919C00002500 | 2024-05-01 11:40AM EDT | 2025-09-19 | 2.01 | 0.05 | 4.80 | 0.00 | - | - | 1 | 129.10% |
| SAVE260116C00002500 | 2024-05-16 3:45PM EDT | 2026-01-16 | 2.25 | 2.10 | 3.90 | 0.00 | - | 40 | 318 | 173.44% |
| SAVE260618C00002500 | 2024-05-16 12:51PM EDT | 2026-06-18 | 2.60 | 0.89 | 3.30 | 0.00 | - | 3 | 532 | 79.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00002500 | 2024-05-16 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,591 | 387.50% |
| SAVE240524P00002500 | 2024-05-17 2:26PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 167 | 168.75% |
| SAVE240531P00002500 | 2024-05-17 2:25PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 19 | 179.69% |
| SAVE240607P00002500 | 2024-05-09 10:43AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.50 | 0.00 | - | 1 | 56 | 242.97% |
| SAVE240614P00002500 | 2024-05-13 3:20PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.10 | 0.00 | - | 47 | 71 | 120.31% |
| SAVE240621P00002500 | 2024-05-17 2:42PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | +0.01 | +14.29% | 20 | 12,456 | 103.13% |
| SAVE240719P00002500 | 2024-05-17 3:37PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.19 | -0.04 | -22.22% | 3 | 8,430 | 117.97% |
| SAVE240816P00002500 | 2024-05-16 3:21PM EDT | 2024-08-16 | 0.28 | 0.21 | 0.30 | 0.00 | - | 3 | 286 | 118.75% |
| SAVE240920P00002500 | 2024-05-13 12:30PM EDT | 2024-09-20 | 0.32 | 0.28 | 0.40 | 0.00 | - | 2 | 977 | 116.41% |
| SAVE241220P00002500 | 2024-05-15 3:49PM EDT | 2024-12-20 | 0.57 | 0.45 | 0.64 | 0.00 | - | 11 | 154 | 115.63% |
| SAVE250117P00002500 | 2024-05-17 1:25PM EDT | 2025-01-17 | 0.64 | 0.61 | 0.69 | -0.01 | -1.54% | 2 | 64,618 | 121.88% |
| SAVE250321P00002500 | 2024-05-14 12:35PM EDT | 2025-03-21 | 0.70 | 0.67 | 0.84 | 0.00 | - | 5 | 60 | 120.31% |
| SAVE250620P00002500 | 2024-05-14 3:20PM EDT | 2025-06-20 | 0.86 | 0.82 | 0.96 | 0.00 | - | 23 | 15,848 | 118.95% |
| SAVE250919P00002500 | 2024-04-23 2:21PM EDT | 2025-09-19 | 1.00 | 0.00 | 2.02 | 0.00 | - | 10 | 4,021 | 118.36% |
| SAVE260116P00002500 | 2024-05-17 2:25PM EDT | 2026-01-16 | 1.01 | 0.99 | 1.09 | -0.06 | -5.61% | 20 | 11,225 | 108.69% |
| SAVE260618P00002500 | 2024-05-16 12:50PM EDT | 2026-06-18 | 1.20 | 1.05 | 1.28 | 0.00 | - | 5 | 8,016 | 106.84% |
© 2024 Yahoo. All rights reserved.