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
66,880.41 +1,619.57 (+2.48%) CMC Crypto 200
1,364.73 -9.11 (-0.66%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00003000 | 2024-05-17 3:13PM EDT | 2024-05-17 | 0.84 | 0.69 | 0.96 | -0.16 | -16.00% | 23 | 19 | 337.50% |
| SAVE240524C00003000 | 2024-05-17 10:38AM EDT | 2024-05-24 | 0.94 | 0.78 | 1.08 | +0.04 | +4.44% | 2 | 176 | 207.03% |
| SAVE240531C00003000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 0.94 | 0.58 | 1.05 | -0.21 | -18.26% | 50 | 52 | 78.13% |
| SAVE240607C00003000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 0.95 | 0.60 | 1.13 | 0.00 | - | 30 | 36 | 95.31% |
| SAVE240614C00003000 | 2024-05-17 9:47AM EDT | 2024-06-14 | 1.00 | 0.67 | 1.02 | -0.25 | -20.00% | 8 | 33 | 74.22% |
| SAVE240621C00003000 | 2024-05-17 11:10AM EDT | 2024-06-21 | 1.09 | 0.90 | 0.98 | -0.07 | -6.03% | 1 | 284 | 100.78% |
| SAVE240719C00003000 | 2024-05-15 10:04AM EDT | 2024-07-19 | 1.53 | 0.98 | 1.12 | 0.00 | - | 2 | 13 | 100.00% |
| SAVE240816C00003000 | 2024-05-17 2:13PM EDT | 2024-08-16 | 1.25 | 1.12 | 1.23 | -0.08 | -6.02% | 3 | 62 | 105.08% |
| SAVE240920C00003000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 1.30 | 1.23 | 1.34 | 0.00 | - | 1 | 124 | 105.08% |
| SAVE241220C00003000 | 2024-05-16 2:55PM EDT | 2024-12-20 | 1.62 | 1.41 | 1.85 | 0.00 | - | 14 | 29 | 117.77% |
| SAVE250117C00003000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 1.60 | 1.51 | 1.63 | -0.14 | -8.05% | 1 | 46 | 104.69% |
| SAVE250321C00003000 | 2024-05-16 2:05PM EDT | 2025-03-21 | 1.89 | 1.60 | 1.83 | 0.00 | - | 2 | 11 | 106.84% |
| SAVE250620C00003000 | 2024-05-15 1:39PM EDT | 2025-06-20 | 1.76 | 0.10 | 4.15 | 0.00 | - | 2 | 25 | 129.10% |
| SAVE260116C00003000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 1.77 | 0.00 | 5.00 | 0.00 | - | 10 | 17 | 133.89% |
| SAVE260618C00003000 | 2024-05-15 10:30AM EDT | 2026-06-18 | 2.50 | 1.28 | 3.00 | 0.00 | - | 1 | 5 | 94.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00003000 | 2024-05-17 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,668 | 237.50% |
| SAVE240524P00003000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 336 | 727 | 118.75% |
| SAVE240531P00003000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 162 | 533 | 99.22% |
| SAVE240607P00003000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.14 | 0.00 | - | 3 | 117 | 112.50% |
| SAVE240614P00003000 | 2024-05-14 12:16PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.14 | 0.00 | - | 3 | 54 | 103.13% |
| SAVE240621P00003000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.18 | -0.02 | -11.11% | 52 | 5,326 | 84.38% |
| SAVE240719P00003000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.38 | 0.00 | - | 134 | 165 | 117.97% |
| SAVE240816P00003000 | 2024-05-15 10:03AM EDT | 2024-08-16 | 0.45 | 0.41 | 0.49 | 0.00 | - | 2 | 210 | 117.58% |
| SAVE240920P00003000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 0.56 | 0.53 | 0.60 | 0.00 | - | 20 | 1,233 | 116.41% |
| SAVE241220P00003000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 0.87 | 0.74 | 0.90 | 0.00 | - | 30 | 46 | 116.60% |
| SAVE250117P00003000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 0.85 | 0.83 | 0.95 | 0.00 | - | 1 | 9 | 117.19% |
| SAVE250321P00003000 | 2024-05-14 3:42PM EDT | 2025-03-21 | 1.09 | 0.87 | 1.11 | 0.00 | - | 3 | 5 | 113.87% |
| SAVE250620P00003000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 1.18 | 1.10 | 1.20 | +0.18 | +18.00% | 10 | 622 | 113.67% |
| SAVE260116P00003000 | 2024-05-14 1:53PM EDT | 2026-01-16 | 0.78 | 0.00 | 2.27 | 0.00 | - | 12 | 17 | 91.02% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 2026-06-18 | 0.51 | 0.00 | 1.71 | -1.22 | -70.52% | 10 | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.