Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,301.87 -12.18 (-0.37%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,230.01 -406.21 (-2.07%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,275.64 +4,583.91 (+6.87%) CMC Crypto 200
1,515.55 +161.14 (+11.90%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00003500 | 2024-05-20 3:30PM EDT | 2024-05-24 | 0.31 | 0.35 | 0.46 | -0.09 | -22.50% | 230 | 176 | 115.63% |
| SAVE240531C00003500 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.62 | -0.03 | -6.67% | 39 | 322 | 121.88% |
| SAVE240607C00003500 | 2024-05-20 3:56PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.66 | -0.11 | -18.03% | 3 | 118 | 113.67% |
| SAVE240614C00003500 | 2024-05-20 1:03PM EDT | 2024-06-14 | 0.56 | 0.51 | 0.64 | -0.05 | -8.20% | 4 | 19 | 97.66% |
| SAVE240621C00003500 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.69 | 0.45 | 0.67 | 0.00 | - | 1 | 2,396 | 82.81% |
| SAVE240628C00003500 | 2024-05-17 10:57AM EDT | 2024-06-28 | 0.76 | 0.55 | 1.09 | 0.00 | - | 11 | 22 | 132.42% |
| SAVE240719C00003500 | 2024-05-20 1:30PM EDT | 2024-07-19 | 0.77 | 0.75 | 0.84 | -0.10 | -11.49% | 3 | 195 | 102.34% |
| SAVE240816C00003500 | 2024-05-20 10:24AM EDT | 2024-08-16 | 0.95 | 0.86 | 0.96 | -0.03 | -3.06% | 6 | 139 | 101.37% |
| SAVE240920C00003500 | 2024-05-20 3:10PM EDT | 2024-09-20 | 1.00 | 0.99 | 1.13 | -0.05 | -4.76% | 26 | 571 | 104.30% |
| SAVE241220C00003500 | 2024-05-17 9:42AM EDT | 2024-12-20 | 1.35 | 1.25 | 1.31 | 0.00 | - | 3 | 61 | 100.20% |
| SAVE250117C00003500 | 2024-05-17 2:15PM EDT | 2025-01-17 | 1.39 | 1.32 | 1.90 | 0.00 | - | 1 | 145 | 124.81% |
| SAVE250321C00003500 | 2024-05-15 2:45PM EDT | 2025-03-21 | 1.69 | 1.44 | 2.67 | 0.00 | - | 1 | 144 | 151.17% |
| SAVE250620C00003500 | 2024-05-16 10:12AM EDT | 2025-06-20 | 1.96 | 1.19 | 2.46 | 0.00 | - | 5 | 22 | 114.06% |
| SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 1.47 | 4.35 | 0.00 | - | - | 2 | 196.48% |
| SAVE260618C00003500 | 2024-05-10 10:12AM EDT | 2026-06-18 | 2.39 | 0.35 | 5.00 | 0.00 | - | 1 | 5 | 137.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00003500 | 2024-05-20 3:48PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 1,011 | 2,023 | 101.56% |
| SAVE240531P00003500 | 2024-05-20 3:31PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 148 | 2,374 | 101.56% |
| SAVE240607P00003500 | 2024-05-20 1:57PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.25 | -0.05 | -20.00% | 4 | 84 | 110.16% |
| SAVE240614P00003500 | 2024-05-17 10:35AM EDT | 2024-06-14 | 0.29 | 0.23 | 0.40 | 0.00 | - | 8 | 27 | 123.05% |
| SAVE240621P00003500 | 2024-05-20 2:53PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.36 | -0.03 | -8.33% | 13 | 850 | 112.50% |
| SAVE240628P00003500 | 2024-05-20 3:22PM EDT | 2024-06-28 | 0.40 | 0.36 | 0.45 | -0.01 | -2.44% | 55 | 68 | 118.36% |
| SAVE240719P00003500 | 2024-05-20 3:36PM EDT | 2024-07-19 | 0.52 | 0.47 | 0.55 | -0.05 | -8.77% | 13 | 106 | 114.06% |
| SAVE240816P00003500 | 2024-05-15 3:55PM EDT | 2024-08-16 | 0.66 | 0.61 | 0.69 | 0.00 | - | 3 | 5,430 | 114.45% |
| SAVE240920P00003500 | 2024-05-17 1:37PM EDT | 2024-09-20 | 0.78 | 0.74 | 0.84 | 0.00 | - | 10 | 2,752 | 114.45% |
| SAVE241220P00003500 | 2024-05-14 11:06AM EDT | 2024-12-20 | 0.99 | 0.98 | 1.14 | +0.08 | +8.79% | 1 | 21 | 112.89% |
| SAVE250117P00003500 | 2024-05-20 12:56PM EDT | 2025-01-17 | 1.16 | 1.06 | 1.20 | +0.03 | +2.65% | 6 | 1,811 | 112.70% |
| SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 1.32 | 2.54 | 0.00 | - | - | 1 | 152.15% |
| SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 0.00 | 2.90 | 0.00 | - | 12 | 22 | 90.72% |
| SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 1.13 | 4.65 | 0.00 | - | - | 100 | 192.19% |
© 2024 Yahoo. All rights reserved.