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
66,917.55 +1,772.89 (+2.72%) CMC Crypto 200
1,365.47 -8.37 (-0.61%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00004500 | 2024-05-17 3:46PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 437 | 8,547 | 175.00% |
| SAVE240524C00004500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.09 | -0.04 | -44.44% | 977 | 3,910 | 125.00% |
| SAVE240531C00004500 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.14 | 0.07 | 0.15 | 0.00 | - | 707 | 1,518 | 106.25% |
| SAVE240607C00004500 | 2024-05-17 2:31PM EDT | 2024-06-07 | 0.27 | 0.13 | 0.25 | +0.01 | +3.85% | 8 | 149 | 113.28% |
| SAVE240614C00004500 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.27 | 0.19 | 0.30 | -0.11 | -28.95% | 6 | 112 | 112.50% |
| SAVE240621C00004500 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.32 | -0.05 | -14.71% | 483 | 2,038 | 113.28% |
| SAVE240628C00004500 | 2024-05-16 11:43AM EDT | 2024-06-28 | 0.45 | 0.28 | 0.47 | 0.00 | - | 5 | 13 | 118.36% |
| SAVE240719C00004500 | 2024-05-17 3:36PM EDT | 2024-07-19 | 0.46 | 0.25 | 0.49 | -0.01 | -2.13% | 10 | 543 | 96.48% |
| SAVE240816C00004500 | 2024-05-16 3:22PM EDT | 2024-08-16 | 0.67 | 0.56 | 0.62 | +0.07 | +11.67% | 4 | 183 | 109.57% |
| SAVE240920C00004500 | 2024-05-17 3:18PM EDT | 2024-09-20 | 0.72 | 0.64 | 0.74 | -0.13 | -15.29% | 102 | 314 | 104.30% |
| SAVE241220C00004500 | 2024-05-17 3:39PM EDT | 2024-12-20 | 0.93 | 0.93 | 1.10 | -0.23 | -19.83% | 4 | 81 | 107.62% |
| SAVE250117C00004500 | 2024-05-17 3:47PM EDT | 2025-01-17 | 1.00 | 0.97 | 1.07 | -0.07 | -6.54% | 2 | 64 | 101.76% |
| SAVE250321C00004500 | 2024-05-10 10:48AM EDT | 2025-03-21 | 1.31 | 1.04 | 1.33 | 0.00 | - | 4 | 65 | 103.03% |
| SAVE250620C00004500 | 2024-05-17 10:30AM EDT | 2025-06-20 | 1.44 | 0.00 | 1.83 | -0.13 | -8.28% | 6 | 15 | 73.05% |
| SAVE260116C00004500 | 2024-05-14 12:11PM EDT | 2026-01-16 | 2.50 | 0.60 | 4.65 | 0.00 | - | 2 | 1 | 165.53% |
| SAVE260618C00004500 | 2024-05-17 1:00PM EDT | 2026-06-18 | 1.95 | 1.55 | 2.77 | +0.02 | +1.04% | 3 | 21 | 116.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00004500 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.80 | -0.02 | -2.99% | 78 | 789 | 50.00% |
| SAVE240524P00004500 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.79 | 0.74 | 0.82 | +0.01 | +1.28% | 89 | 373 | 128.13% |
| SAVE240531P00004500 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.81 | 0.83 | 0.92 | -0.01 | -1.22% | 7 | 102 | 131.25% |
| SAVE240607P00004500 | 2024-05-16 3:18PM EDT | 2024-06-07 | 0.90 | 0.88 | 0.95 | 0.00 | - | 2 | 29 | 120.31% |
| SAVE240614P00004500 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.98 | 0.97 | 1.07 | 0.00 | - | 7 | 87 | 131.25% |
| SAVE240621P00004500 | 2024-05-16 1:01PM EDT | 2024-06-21 | 0.93 | 1.00 | 1.11 | 0.00 | - | 5 | 382 | 125.39% |
| SAVE240719P00004500 | 2024-05-16 3:20PM EDT | 2024-07-19 | 1.20 | 1.13 | 1.26 | 0.00 | - | 1 | 155 | 116.41% |
| SAVE240816P00004500 | 2024-05-17 1:42PM EDT | 2024-08-16 | 1.28 | 1.29 | 1.40 | +0.25 | +24.27% | 2 | 642 | 116.80% |
| SAVE240920P00004500 | 2024-05-14 11:44AM EDT | 2024-09-20 | 1.19 | 1.40 | 1.53 | 0.00 | - | 3 | 58 | 112.89% |
| SAVE241220P00004500 | 2024-05-17 1:42PM EDT | 2024-12-20 | 1.70 | 1.62 | 1.86 | +0.18 | +11.84% | 2 | 6 | 109.96% |
| SAVE250117P00004500 | 2024-05-16 9:59AM EDT | 2025-01-17 | 1.77 | 1.42 | 1.97 | 0.00 | - | 1 | 29 | 99.80% |
| SAVE250620P00004500 | 2024-05-14 11:39AM EDT | 2025-06-20 | 2.02 | 0.91 | 3.20 | 0.00 | - | 40 | 82 | 101.95% |
| SAVE260116P00004500 | 2024-04-23 2:54PM EDT | 2026-01-16 | 2.31 | 2.04 | 2.71 | 0.00 | - | 1 | 6 | 100.59% |
| SAVE260618P00004500 | 2024-04-05 3:25PM EDT | 2026-06-18 | 2.48 | 0.94 | 3.50 | 0.00 | - | 4 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.