Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,309.50 -4.55 (-0.14%) Nikkei
39,177.33 +107.65 (+0.28%) Hang Seng
19,636.22 +82.61 (+0.42%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,755.83 +4,393.04 (+6.62%) CMC Crypto 200
1,514.15 +159.73 (+11.79%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524C00005000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 423 | 3,255 | 153.13% |
| SAVE240531C00005000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 181 | 1,220 | 119.53% |
| SAVE240607C00005000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 131 | 1,768 | 119.53% |
| SAVE240614C00005000 | 2024-05-20 3:36PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.35 | -0.15 | -55.56% | 60 | 332 | 142.19% |
| SAVE240621C00005000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 426 | 11,801 | 115.63% |
| SAVE240628C00005000 | 2024-05-20 12:17PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.25 | -0.11 | -30.56% | 26 | 93 | 112.50% |
| SAVE240719C00005000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.32 | -0.05 | -14.29% | 44 | 5,320 | 103.52% |
| SAVE240816C00005000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 0.43 | 0.44 | 0.48 | -0.06 | -12.24% | 55 | 1,083 | 108.40% |
| SAVE240920C00005000 | 2024-05-20 2:15PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.60 | -0.03 | -5.08% | 30 | 2,077 | 101.95% |
| SAVE241220C00005000 | 2024-05-20 10:09AM EDT | 2024-12-20 | 0.93 | 0.79 | 1.65 | +0.03 | +3.33% | 2 | 184 | 134.77% |
| SAVE250117C00005000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 0.95 | 0.85 | 0.94 | +0.01 | +1.06% | 2 | 3,122 | 100.39% |
| SAVE250321C00005000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 1.07 | 0.98 | 1.29 | +0.02 | +1.90% | 5 | 1,182 | 106.64% |
| SAVE250620C00005000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 1.30 | 1.11 | 1.92 | 0.00 | - | 10 | 491 | 118.56% |
| SAVE250919C00005000 | 2024-05-14 2:03PM EDT | 2025-09-19 | 1.92 | 0.83 | 2.59 | 0.00 | - | 14 | 98 | 119.14% |
| SAVE260116C00005000 | 2024-05-20 11:45AM EDT | 2026-01-16 | 1.75 | 1.34 | 1.78 | +0.27 | +18.24% | 2 | 3,185 | 98.34% |
| SAVE260618C00005000 | 2024-05-16 3:06PM EDT | 2026-06-18 | 1.90 | 1.51 | 2.00 | 0.00 | - | 22 | 1,137 | 97.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240524P00005000 | 2024-05-20 11:38AM EDT | 2024-05-24 | 1.12 | 0.95 | 1.26 | -0.13 | -10.40% | 3 | 102 | 262.50% |
| SAVE240531P00005000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 1.31 | 1.13 | 1.38 | +0.08 | +6.50% | 1 | 43 | 156.25% |
| SAVE240607P00005000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.95 | 0.92 | 1.54 | 0.00 | - | 42 | 73 | 110.94% |
| SAVE240614P00005000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 1.32 | 1.29 | 1.42 | 0.00 | - | 1 | 77 | 135.16% |
| SAVE240621P00005000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 1.43 | 1.34 | 1.46 | 0.00 | - | 1 | 18,453 | 130.47% |
| SAVE240628P00005000 | 2024-05-17 11:02AM EDT | 2024-06-28 | 1.27 | 1.25 | 1.69 | 0.00 | - | 4 | 3 | 133.59% |
| SAVE240719P00005000 | 2024-05-20 3:06PM EDT | 2024-07-19 | 1.55 | 1.41 | 1.59 | -0.05 | -3.13% | 1 | 1,547 | 112.89% |
| SAVE240816P00005000 | 2024-05-16 9:45AM EDT | 2024-08-16 | 1.60 | 1.58 | 1.71 | 0.00 | - | 9 | 11,680 | 113.09% |
| SAVE240920P00005000 | 2024-05-16 2:56PM EDT | 2024-09-20 | 1.80 | 1.73 | 1.85 | 0.00 | - | 10 | 3,786 | 112.11% |
| SAVE241220P00005000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 2.03 | 1.26 | 2.25 | 0.00 | - | 1 | 1 | 82.03% |
| SAVE250117P00005000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 2.15 | 2.07 | 2.23 | 0.00 | - | 148 | 19,840 | 108.79% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 104.10% |
| SAVE250620P00005000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 2.50 | 2.34 | 2.75 | 0.00 | - | 1 | 26,450 | 110.55% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 0.52 | 4.25 | 0.00 | - | 6 | 10 | 90.23% |
| SAVE260116P00005000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 2.74 | 2.40 | 2.78 | 0.00 | - | 100 | 92,658 | 91.80% |
| SAVE260618P00005000 | 2024-05-14 3:31PM EDT | 2026-06-18 | 2.76 | 2.60 | 3.00 | 0.00 | - | 3 | 22,014 | 92.48% |
© 2024 Yahoo. All rights reserved.