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
66,850.79 +1,382.00 (+2.11%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517C00006000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,630 | 387.50% |
| SAVE240524C00006000 | 2024-05-17 2:40PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 14 | 1,350 | 214.06% |
| SAVE240531C00006000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 22 | 1,072 | 139.06% |
| SAVE240607C00006000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 20 | 1,804 | 142.97% |
| SAVE240614C00006000 | 2024-05-17 2:40PM EDT | 2024-06-14 | 0.13 | 0.05 | 0.12 | +0.12 | +1,200.00% | 1 | 209 | 128.91% |
| SAVE240621C00006000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.14 | -0.07 | -41.18% | 444 | 17,153 | 125.78% |
| SAVE240628C00006000 | 2024-05-17 11:46AM EDT | 2024-06-28 | 0.83 | 0.08 | 0.23 | +0.61 | +277.27% | 1 | 197 | 126.56% |
| SAVE240719C00006000 | 2024-05-17 10:13AM EDT | 2024-07-19 | 0.25 | 0.17 | 0.25 | -0.05 | -16.67% | 2 | 207 | 115.63% |
| SAVE240816C00006000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 0.34 | 0.25 | 0.36 | 0.00 | - | 2 | 406 | 111.33% |
| SAVE240920C00006000 | 2024-05-17 2:44PM EDT | 2024-09-20 | 0.43 | 0.34 | 0.45 | +0.02 | +4.88% | 2 | 376 | 106.25% |
| SAVE241220C00006000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 0.69 | 0.53 | 0.80 | 0.00 | - | 6 | 214 | 105.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240517P00006000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 2.01 | 2.15 | 2.25 | 0.00 | - | 18 | 27 | 200.00% |
| SAVE240524P00006000 | 2024-05-13 10:41AM EDT | 2024-05-24 | 1.80 | 1.99 | 2.31 | 0.00 | - | 1 | 1 | 264.06% |
| SAVE240531P00006000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 2.35 | 1.92 | 2.71 | 0.00 | - | 3 | 0 | 195.31% |
| SAVE240607P00006000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 2.50 | 2.05 | 2.44 | 0.00 | - | - | 1 | 125.78% |
| SAVE240621P00006000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 2.23 | 2.22 | 2.64 | 0.00 | - | 17 | 23 | 159.38% |
| SAVE240719P00006000 | 2024-05-13 3:23PM EDT | 2024-07-19 | 1.83 | 2.31 | 2.95 | 0.00 | - | 1 | 1 | 155.47% |
| SAVE240920P00006000 | 2024-05-16 12:46PM EDT | 2024-09-20 | 2.57 | 2.59 | 2.72 | 0.00 | - | 3 | 159 | 113.28% |
| SAVE241220P00006000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 2.91 | 2.73 | 3.00 | 0.00 | - | - | 40 | 105.08% |
© 2024 Yahoo. All rights reserved.