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
66,943.06 +1,812.11 (+2.78%) CMC Crypto 200
1,364.95 -8.90 (-0.65%)
Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,494 | 8,140 | 68.75% |
| SAVE240524C00004000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 1,135 | 1,124 | 116.41% |
| SAVE240531C00004000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.25 | 0.17 | 0.26 | -0.04 | -13.79% | 251 | 771 | 96.88% |
| SAVE240607C00004000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 0.34 | 0.25 | 0.38 | -0.01 | -2.86% | 335 | 509 | 107.03% |
| SAVE240614C00004000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.38 | 0.35 | 0.43 | -0.06 | -13.64% | 49 | 262 | 110.55% |
| SAVE240621C00004000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.45 | -0.07 | -14.89% | 322 | 2,044 | 106.64% |
| SAVE240628C00004000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.58 | -0.07 | -12.73% | 56 | 43 | 71.48% |
| SAVE240719C00004000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.59 | 0.56 | 0.64 | -0.06 | -9.23% | 63 | 2,077 | 107.81% |
| SAVE240816C00004000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.75 | 0.70 | 0.76 | 0.00 | - | 16 | 433 | 107.03% |
| SAVE240920C00004000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 0.80 | 0.79 | 0.88 | -0.01 | -1.23% | 69 | 3,562 | 103.13% |
| SAVE241220C00004000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 1.14 | 1.02 | 1.27 | -0.06 | -5.00% | 36 | 293 | 106.25% |
| SAVE250117C00004000 | 2024-05-17 11:32AM EDT | 2025-01-17 | 1.34 | 1.12 | 1.22 | +0.09 | +7.20% | 11 | 1,855 | 102.15% |
| SAVE250321C00004000 | 2024-05-16 12:15PM EDT | 2025-03-21 | 1.33 | 1.16 | 1.50 | -0.17 | -11.33% | 6 | 19 | 103.52% |
| SAVE250620C00004000 | 2024-05-09 11:27AM EDT | 2025-06-20 | 1.52 | 0.00 | 2.57 | 0.00 | - | 10 | 15 | 87.89% |
| SAVE250919C00004000 | 2024-05-13 3:17PM EDT | 2025-09-19 | 1.74 | 0.01 | 4.25 | 0.00 | - | 5 | 5 | 136.52% |
| SAVE260116C00004000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 1.87 | 0.70 | 4.80 | 0.00 | - | 1 | 4 | 170.90% |
| SAVE260618C00004000 | 2024-05-16 3:09PM EDT | 2026-06-18 | 2.00 | 1.20 | 2.91 | 0.00 | - | 10 | 237 | 104.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 0.26 | 0.10 | 0.40 | +0.04 | +18.18% | 380 | 3,627 | 153.13% |
| SAVE240524P00004000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.32 | 0.34 | 0.39 | -0.05 | -13.51% | 129 | 993 | 109.38% |
| SAVE240531P00004000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.43 | 0.44 | 0.53 | -0.04 | -8.51% | 19 | 351 | 119.53% |
| SAVE240607P00004000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.52 | 0.38 | 0.62 | -0.03 | -5.45% | 14 | 79 | 103.13% |
| SAVE240614P00004000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 0.59 | 0.57 | 0.75 | -0.02 | -3.28% | 1 | 45 | 126.95% |
| SAVE240621P00004000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.63 | 0.63 | 0.68 | -0.09 | -12.50% | 51 | 1,964 | 112.89% |
| SAVE240628P00004000 | 2024-05-16 12:05PM EDT | 2024-06-28 | 0.67 | 0.62 | 0.89 | -0.03 | -4.29% | 22 | 7 | 122.66% |
| SAVE240719P00004000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.80 | 0.79 | 0.90 | -0.06 | -6.98% | 1 | 314 | 114.84% |
| SAVE240816P00004000 | 2024-05-15 11:05AM EDT | 2024-08-16 | 0.92 | 0.95 | 1.04 | 0.00 | - | 6 | 63 | 115.82% |
| SAVE240920P00004000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 1.12 | 1.08 | 1.18 | +0.25 | +28.74% | 21 | 10,646 | 114.06% |
| SAVE241220P00004000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 1.45 | 1.33 | 1.56 | 0.00 | - | 4 | 16 | 115.43% |
| SAVE250117P00004000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 1.45 | 1.40 | 1.59 | 0.00 | - | 1 | 77 | 112.99% |
| SAVE250620P00004000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 1.82 | 0.00 | 2.13 | 0.00 | - | 10 | 30 | 60.06% |
| SAVE260116P00004000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 2.13 | 0.21 | 2.42 | 0.00 | - | 24 | 41 | 61.91% |
| SAVE260618P00004000 | 2024-05-08 9:47AM EDT | 2026-06-18 | 1.94 | 0.00 | 3.10 | 0.00 | - | - | 5 | 66.89% |
© 2024 Yahoo. All rights reserved.